Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 505.00 | 505.00 | 492.00 | 492.00 | 492.00 | 200 |
| 2022-11-02 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2022-11-01 | 498.00 | 505.00 | 490.00 | 505.00 | 505.00 | 3,900 |
| 2022-10-31 | 486.00 | 505.00 | 486.00 | 505.00 | 505.00 | 3,200 |
| 2022-10-28 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 100 |
| 2022-10-27 | 454.00 | 496.00 | 452.00 | 490.00 | 490.00 | 4,000 |
| 2022-10-26 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 300 |
| 2022-10-25 | 452.00 | 452.00 | 446.00 | 446.00 | 446.00 | 1,000 |
| 2022-10-24 | 494.00 | 498.00 | 448.00 | 448.00 | 448.00 | 3,800 |
| 2022-10-21 | 476.00 | 525.00 | 448.00 | 448.00 | 448.00 | 70,700 |
| 2022-10-20 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 100 |
| 2022-10-19 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2022-10-18 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 300 |
| 2022-10-17 | 456.00 | 478.00 | 454.00 | 478.00 | 478.00 | 900 |
| 2022-10-14 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 200 |
| 2022-10-13 | 474.00 | 474.00 | 454.00 | 454.00 | 454.00 | 2,700 |
| 2022-10-12 | 470.00 | 478.00 | 460.00 | 474.00 | 474.00 | 1,200 |
| 2022-10-11 | 454.00 | 470.00 | 454.00 | 470.00 | 470.00 | 2,600 |
| 2022-10-10 | 480.00 | 480.00 | 456.00 | 458.00 | 458.00 | 6,700 |
| 2022-10-07 | 474.00 | 480.00 | 454.00 | 480.00 | 480.00 | 1,500 |
| 2022-10-06 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2022-10-05 | 464.00 | 476.00 | 460.00 | 474.00 | 474.00 | 2,200 |
| 2022-10-04 | 484.00 | 484.00 | 460.00 | 460.00 | 460.00 | 3,000 |
| 2022-10-03 | 464.00 | 486.00 | 464.00 | 486.00 | 486.00 | 2,200 |
| 2022-09-30 | 460.00 | 494.00 | 460.00 | 464.00 | 464.00 | 23,500 |
| 2022-09-29 | 480.00 | 580.00 | 460.00 | 460.00 | 460.00 | 9,800 |
| 2022-09-28 | 490.00 | 490.00 | 458.00 | 480.00 | 480.00 | 8,300 |
| 2022-09-27 | 484.00 | 492.00 | 484.00 | 492.00 | 492.00 | 200 |
| 2022-09-26 | 498.00 | 498.00 | 470.00 | 494.00 | 494.00 | 5,400 |
| 2022-09-23 | 500.00 | 570.00 | 476.00 | 482.00 | 482.00 | 7,900 |
| 2022-09-22 | 515.00 | 520.00 | 484.00 | 484.00 | 484.00 | 20,200 |
| 2022-09-21 | 474.00 | 580.00 | 474.00 | 520.00 | 520.00 | 13,300 |
| 2022-09-20 | 486.00 | 500.00 | 478.00 | 486.00 | 486.00 | 1,400 |
| 2022-09-19 | 450.00 | 490.00 | 450.00 | 486.00 | 486.00 | 10,900 |
| 2022-09-16 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | 800 |
| 2022-09-15 | 505.00 | 505.00 | 462.00 | 478.00 | 478.00 | 19,200 |
| 2022-09-14 | 492.00 | 498.00 | 486.00 | 496.00 | 496.00 | 8,600 |
| 2022-09-13 | 482.00 | 580.00 | 482.00 | 486.00 | 486.00 | 10,700 |
| 2022-09-12 | 496.00 | 590.00 | 478.00 | 484.00 | 484.00 | 56,200 |
| 2022-09-09 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | 1,700 |
| 2022-09-08 | 496.00 | 496.00 | 484.00 | 484.00 | 484.00 | 2,800 |
| 2022-09-07 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 200 |
| 2022-09-06 | 498.00 | 498.00 | 480.00 | 492.00 | 492.00 | 3,200 |
| 2022-09-05 | 500.00 | 520.00 | 480.00 | 488.00 | 488.00 | 5,600 |
| 2022-09-02 | 444.00 | 510.00 | 444.00 | 500.00 | 500.00 | 90,900 |
| 2022-09-01 | 510.00 | 510.00 | 440.00 | 442.00 | 442.00 | 6,100 |
| 2022-08-31 | 480.00 | 570.00 | 462.00 | 468.00 | 468.00 | 23,200 |
| 2022-08-30 | 470.00 | 500.00 | 456.00 | 474.00 | 474.00 | 19,300 |
| 2022-08-29 | 486.00 | 486.00 | 454.00 | 468.00 | 468.00 | 12,800 |
| 2022-08-26 | 484.00 | 510.00 | 482.00 | 486.00 | 486.00 | 2,400 |
| 2022-08-25 | 488.00 | 520.00 | 482.00 | 482.00 | 482.00 | 38,100 |
| 2022-08-24 | 472.00 | 500.00 | 472.00 | 488.00 | 488.00 | 13,100 |
| 2022-08-23 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 25,900 |
| 2022-08-22 | 494.00 | 550.00 | 480.00 | 540.00 | 540.00 | 22,800 |
| 2022-08-19 | 525.00 | 525.00 | 494.00 | 494.00 | 494.00 | 36,600 |
| 2022-08-18 | 492.00 | 590.00 | 490.00 | 525.00 | 525.00 | 24,000 |
| 2022-08-16 | 525.00 | 525.00 | 486.00 | 490.00 | 490.00 | 4,200 |
| 2022-08-15 | 500.00 | 545.00 | 496.00 | 510.00 | 510.00 | 4,500 |
| 2022-08-12 | 500.00 | 510.00 | 496.00 | 496.00 | 496.00 | 10,900 |
| 2022-08-11 | 565.00 | 565.00 | 530.00 | 530.00 | 530.00 | 10,100 |
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.