Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-08-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-08-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-08-02 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-08-01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-31 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-21 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-20 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-18 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-13 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-06-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,000 |
| 2023-06-26 | 268.00 | 268.00 | 244.00 | 250.00 | 250.00 | 9,900 |
| 2023-06-23 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2023-06-22 | 264.00 | 268.00 | 256.00 | 256.00 | 256.00 | 8,200 |
| 2023-06-21 | 270.00 | 270.00 | 252.00 | 256.00 | 256.00 | 1,900 |
| 2023-06-20 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | 6,900 |
| 2023-06-19 | 288.00 | 288.00 | 264.00 | 268.00 | 268.00 | 18,200 |
| 2023-06-16 | 278.00 | 286.00 | 264.00 | 278.00 | 278.00 | 11,400 |
| 2023-06-15 | 286.00 | 286.00 | 254.00 | 278.00 | 278.00 | 34,600 |
| 2023-06-14 | 306.00 | 308.00 | 290.00 | 292.00 | 292.00 | 30,500 |
| 2023-06-13 | 320.00 | 390.00 | 284.00 | 306.00 | 306.00 | 242,300 |
| 2023-06-12 | 258.00 | 330.00 | 242.00 | 318.00 | 318.00 | 197,600 |
| 2023-06-09 | 268.00 | 270.00 | 252.00 | 264.00 | 264.00 | 11,400 |
| 2023-06-08 | 258.00 | 294.00 | 232.00 | 266.00 | 266.00 | 156,900 |
| 2023-06-07 | 266.00 | 316.00 | 242.00 | 242.00 | 242.00 | 133,200 |
| 2023-06-06 | 272.00 | 290.00 | 254.00 | 254.00 | 254.00 | 18,400 |
| 2023-06-05 | 286.00 | 310.00 | 260.00 | 292.00 | 292.00 | 43,200 |
| 2023-05-31 | 240.00 | 298.00 | 234.00 | 288.00 | 288.00 | 52,000 |
| 2023-05-30 | 230.00 | 304.00 | 230.00 | 240.00 | 240.00 | 169,600 |
| 2023-05-29 | 246.00 | 246.00 | 232.00 | 244.00 | 244.00 | 8,600 |
| 2023-05-26 | 264.00 | 270.00 | 246.00 | 246.00 | 246.00 | 25,300 |
| 2023-05-25 | 232.00 | 270.00 | 224.00 | 264.00 | 264.00 | 34,800 |
| 2023-05-24 | 236.00 | 244.00 | 220.00 | 220.00 | 220.00 | 9,400 |
| 2023-05-23 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 600 |
| 2023-05-22 | 216.00 | 234.00 | 214.00 | 214.00 | 214.00 | 14,500 |
| 2023-05-19 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 100 |
| 2023-05-17 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 10,800 |
| 2023-05-16 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | 3,700 |
| 2023-05-15 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 200 |
| 2023-05-12 | 234.00 | 238.00 | 216.00 | 216.00 | 216.00 | 7,700 |
| 2023-05-11 | 228.00 | 228.00 | 214.00 | 216.00 | 216.00 | 11,200 |
| 2023-05-10 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 700 |
| 2023-05-09 | 216.00 | 260.00 | 210.00 | 212.00 | 212.00 | 4,700 |
| 2023-05-08 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1,200 |
| 2023-05-05 | 210.00 | 218.00 | 210.00 | 210.00 | 210.00 | 1,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.