Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 565.00 | 565.00 | 530.00 | 530.00 | 530.00 | 10,100 |
| 2022-08-10 | 500.00 | 605.00 | 500.00 | 565.00 | 565.00 | 3,500 |
| 2022-08-09 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 500 |
| 2022-08-08 | 560.00 | 560.00 | 530.00 | 530.00 | 530.00 | 1,200 |
| 2022-08-05 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 100 |
| 2022-08-04 | 510.00 | 540.00 | 510.00 | 535.00 | 535.00 | 3,900 |
| 2022-08-03 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2022-08-02 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 500 |
| 2022-08-01 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 1,200 |
| 2022-07-29 | 530.00 | 575.00 | 515.00 | 575.00 | 575.00 | 6,400 |
| 2022-07-28 | 565.00 | 590.00 | 515.00 | 530.00 | 530.00 | 22,800 |
| 2022-07-27 | 530.00 | 530.00 | 505.00 | 505.00 | 505.00 | 12,900 |
| 2022-07-26 | 535.00 | 590.00 | 505.00 | 535.00 | 535.00 | 18,300 |
| 2022-07-25 | 545.00 | 545.00 | 505.00 | 535.00 | 535.00 | 2,500 |
| 2022-07-22 | 520.00 | 565.00 | 515.00 | 525.00 | 525.00 | 6,600 |
| 2022-07-21 | 540.00 | 560.00 | 515.00 | 515.00 | 515.00 | 4,200 |
| 2022-07-20 | 540.00 | 555.00 | 530.00 | 540.00 | 540.00 | 900 |
| 2022-07-19 | 560.00 | 560.00 | 505.00 | 545.00 | 545.00 | 5,700 |
| 2022-07-18 | 565.00 | 585.00 | 505.00 | 515.00 | 515.00 | 36,600 |
| 2022-07-15 | 530.00 | 570.00 | 490.00 | 498.00 | 498.00 | 14,800 |
| 2022-07-14 | 575.00 | 575.00 | 520.00 | 520.00 | 520.00 | 6,800 |
| 2022-07-13 | 580.00 | 580.00 | 540.00 | 555.00 | 555.00 | 24,100 |
| 2022-07-12 | 585.00 | 585.00 | 545.00 | 560.00 | 560.00 | 16,200 |
| 2022-07-11 | 575.00 | 585.00 | 540.00 | 565.00 | 565.00 | 13,500 |
| 2022-07-08 | 620.00 | 620.00 | 555.00 | 575.00 | 575.00 | 29,100 |
| 2022-07-07 | 600.00 | 600.00 | 560.00 | 595.00 | 595.00 | 20,400 |
| 2022-07-06 | 595.00 | 595.00 | 540.00 | 550.00 | 550.00 | 28,000 |
| 2022-07-05 | 560.00 | 745.00 | 560.00 | 565.00 | 565.00 | 85,300 |
| 2022-07-04 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 33,600 |
| 2022-07-01 | 740.00 | 860.00 | 645.00 | 645.00 | 645.00 | 267,900 |
| 2022-06-30 | 570.00 | 690.00 | 560.00 | 690.00 | 690.00 | 252,500 |
| 2022-06-29 | 595.00 | 595.00 | 555.00 | 555.00 | 555.00 | 3,500 |
| 2022-06-28 | 600.00 | 600.00 | 560.00 | 575.00 | 575.00 | 19,800 |
| 2022-06-27 | 565.00 | 600.00 | 565.00 | 600.00 | 600.00 | 20,600 |
| 2022-06-24 | 540.00 | 620.00 | 540.00 | 565.00 | 565.00 | 92,800 |
| 2022-06-23 | 570.00 | 620.00 | 535.00 | 540.00 | 540.00 | 105,600 |
| 2022-06-22 | 600.00 | 680.00 | 530.00 | 535.00 | 535.00 | 244,300 |
| 2022-06-21 | 530.00 | 640.00 | 530.00 | 565.00 | 565.00 | 102,000 |
| 2022-06-20 | 580.00 | 580.00 | 540.00 | 550.00 | 550.00 | 32,800 |
| 2022-06-17 | 585.00 | 630.00 | 520.00 | 580.00 | 580.00 | 273,300 |
| 2022-06-16 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 2,000 |
| 2022-06-15 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 600 |
| 2022-06-14 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 100 |
| 2022-06-13 | 565.00 | 565.00 | 535.00 | 535.00 | 535.00 | 1,800 |
| 2022-06-10 | 530.00 | 565.00 | 530.00 | 565.00 | 565.00 | 900 |
| 2022-06-09 | 530.00 | 555.00 | 525.00 | 530.00 | 530.00 | 1,700 |
| 2022-06-08 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 1,400 |
| 2022-06-07 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | 200 |
| 2022-06-06 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 5,600 |
| 2022-06-03 | 545.00 | 630.00 | 545.00 | 590.00 | 590.00 | 29,000 |
| 2022-06-02 | 625.00 | 625.00 | 585.00 | 585.00 | 585.00 | 17,300 |
| 2022-05-31 | 570.00 | 650.00 | 545.00 | 625.00 | 625.00 | 145,700 |
| 2022-05-30 | 540.00 | 540.00 | 500.00 | 525.00 | 525.00 | 600 |
| 2022-05-27 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1,000 |
| 2022-05-25 | 585.00 | 585.00 | 530.00 | 535.00 | 535.00 | 1,100 |
| 2022-05-24 | 565.00 | 585.00 | 560.00 | 560.00 | 560.00 | 8,900 |
| 2022-05-23 | 600.00 | 600.00 | 555.00 | 565.00 | 565.00 | 5,100 |
| 2022-05-20 | 590.00 | 610.00 | 575.00 | 575.00 | 575.00 | 7,600 |
| 2022-05-19 | 600.00 | 600.00 | 560.00 | 560.00 | 560.00 | 10,400 |
| 2022-05-18 | 570.00 | 650.00 | 570.00 | 595.00 | 595.00 | 42,700 |
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.