Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 294.00 | 324.00 | 276.00 | 290.00 | 290.00 | 21,100 |
| 2023-01-26 | 286.00 | 294.00 | 286.00 | 294.00 | 294.00 | 2,300 |
| 2023-01-25 | 300.00 | 300.00 | 274.00 | 286.00 | 286.00 | 15,600 |
| 2023-01-24 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 1,100 |
| 2023-01-20 | 288.00 | 298.00 | 286.00 | 298.00 | 298.00 | 2,200 |
| 2023-01-19 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 2,200 |
| 2023-01-18 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 6,000 |
| 2023-01-17 | 290.00 | 304.00 | 272.00 | 284.00 | 284.00 | 22,800 |
| 2023-01-16 | 300.00 | 300.00 | 288.00 | 290.00 | 290.00 | 7,800 |
| 2023-01-13 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 33,100 |
| 2023-01-12 | 286.00 | 312.00 | 286.00 | 304.00 | 304.00 | 16,000 |
| 2023-01-11 | 280.00 | 320.00 | 262.00 | 282.00 | 282.00 | 98,800 |
| 2023-01-10 | 292.00 | 292.00 | 280.00 | 280.00 | 280.00 | 39,700 |
| 2023-01-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 37,100 |
| 2023-01-06 | 346.00 | 346.00 | 322.00 | 322.00 | 322.00 | 12,600 |
| 2023-01-05 | 298.00 | 350.00 | 288.00 | 346.00 | 346.00 | 279,700 |
| 2023-01-04 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2023-01-03 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 100 |
| 2023-01-02 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | 1,400 |
| 2022-12-30 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1,100 |
| 2022-12-29 | 284.00 | 288.00 | 284.00 | 286.00 | 286.00 | 6,200 |
| 2022-12-28 | 284.00 | 302.00 | 284.00 | 284.00 | 284.00 | 1,500 |
| 2022-12-27 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 6,700 |
| 2022-12-26 | 292.00 | 300.00 | 288.00 | 288.00 | 288.00 | 26,600 |
| 2022-12-23 | 296.00 | 296.00 | 286.00 | 286.00 | 286.00 | 7,300 |
| 2022-12-22 | 310.00 | 310.00 | 296.00 | 296.00 | 296.00 | 68,500 |
| 2022-12-21 | 322.00 | 322.00 | 316.00 | 318.00 | 318.00 | 4,000 |
| 2022-12-20 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 200 |
| 2022-12-19 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | 11,200 |
| 2022-12-16 | 356.00 | 366.00 | 328.00 | 350.00 | 350.00 | 3,900 |
| 2022-12-15 | 328.00 | 370.00 | 328.00 | 344.00 | 344.00 | 7,500 |
| 2022-12-14 | 314.00 | 362.00 | 314.00 | 328.00 | 328.00 | 11,700 |
| 2022-12-13 | 334.00 | 380.00 | 314.00 | 314.00 | 314.00 | 22,000 |
| 2022-12-12 | 320.00 | 340.00 | 318.00 | 318.00 | 318.00 | 11,100 |
| 2022-12-09 | 340.00 | 384.00 | 308.00 | 318.00 | 318.00 | 23,100 |
| 2022-12-08 | 338.00 | 360.00 | 318.00 | 324.00 | 324.00 | 132,200 |
| 2022-12-07 | 362.00 | 362.00 | 338.00 | 338.00 | 338.00 | 21,400 |
| 2022-12-06 | 344.00 | 386.00 | 320.00 | 362.00 | 362.00 | 67,700 |
| 2022-12-05 | 352.00 | 352.00 | 344.00 | 344.00 | 344.00 | 11,300 |
| 2022-12-02 | 392.00 | 392.00 | 368.00 | 368.00 | 368.00 | 80,700 |
| 2022-12-01 | 416.00 | 416.00 | 394.00 | 394.00 | 394.00 | 57,700 |
| 2022-11-30 | 416.00 | 422.00 | 412.00 | 422.00 | 422.00 | 4,400 |
| 2022-11-29 | 420.00 | 426.00 | 416.00 | 416.00 | 416.00 | 2,300 |
| 2022-11-28 | 412.00 | 428.00 | 410.00 | 422.00 | 422.00 | 7,600 |
| 2022-11-25 | 434.00 | 434.00 | 412.00 | 412.00 | 412.00 | 5,500 |
| 2022-11-24 | 442.00 | 442.00 | 412.00 | 440.00 | 440.00 | 37,500 |
| 2022-11-23 | 474.00 | 474.00 | 442.00 | 442.00 | 442.00 | 54,200 |
| 2022-11-22 | 452.00 | 510.00 | 422.00 | 474.00 | 474.00 | 32,200 |
| 2022-11-21 | 480.00 | 520.00 | 452.00 | 452.00 | 452.00 | 71,500 |
| 2022-11-18 | 488.00 | 488.00 | 484.00 | 484.00 | 484.00 | 14,500 |
| 2022-11-17 | 470.00 | 530.00 | 460.00 | 520.00 | 520.00 | 13,100 |
| 2022-11-16 | 535.00 | 535.00 | 472.00 | 472.00 | 472.00 | 4,200 |
| 2022-11-15 | 490.00 | 540.00 | 490.00 | 492.00 | 492.00 | 2,900 |
| 2022-11-14 | 540.00 | 540.00 | 488.00 | 488.00 | 488.00 | 3,800 |
| 2022-11-11 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-11-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-11-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 400 |
| 2022-11-08 | 476.00 | 500.00 | 476.00 | 500.00 | 500.00 | 10,200 |
| 2022-11-07 | 482.00 | 505.00 | 482.00 | 505.00 | 505.00 | 1,100 |
| 2022-11-04 | 474.00 | 525.00 | 470.00 | 505.00 | 505.00 | 25,400 |
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.