Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 12,400.00 | 12,600.00 | 12,400.00 | 12,575.00 | 12,575.00 | 1,700 |
| 2026-07-27 | 12,400.00 | 12,450.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2,600 |
| 2026-07-24 | 12,700.00 | 12,875.00 | 12,000.00 | 12,400.00 | 12,400.00 | 10,900 |
| 2026-07-23 | 13,000.00 | 13,000.00 | 12,475.00 | 12,700.00 | 12,700.00 | 7,000 |
| 2026-07-22 | 12,700.00 | 13,500.00 | 12,425.00 | 13,000.00 | 13,000.00 | 12,200 |
| 2026-07-21 | 12,900.00 | 13,100.00 | 12,225.00 | 12,425.00 | 12,425.00 | 12,800 |
| 2026-07-20 | 12,900.00 | 13,100.00 | 12,875.00 | 12,900.00 | 12,900.00 | 2,400 |
| 2026-07-17 | 13,550.00 | 13,550.00 | 12,800.00 | 12,900.00 | 12,900.00 | 6,300 |
| 2026-07-16 | 13,475.00 | 13,475.00 | 12,650.00 | 12,900.00 | 12,900.00 | 4,300 |
| 2026-07-15 | 13,700.00 | 14,000.00 | 13,000.00 | 13,475.00 | 13,475.00 | 8,000 |
| 2026-07-14 | 12,450.00 | 13,750.00 | 12,450.00 | 13,275.00 | 13,275.00 | 16,800 |
| 2026-07-13 | 12,125.00 | 12,150.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,700 |
| 2026-07-10 | 12,150.00 | 12,400.00 | 12,125.00 | 12,125.00 | 12,125.00 | 1,400 |
| 2026-07-09 | 12,400.00 | 12,400.00 | 12,150.00 | 12,150.00 | 12,150.00 | 600 |
| 2026-07-08 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 500 |
| 2026-07-07 | 12,375.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 1,000 |
| 2026-07-06 | 12,600.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,900 |
| 2026-07-03 | 12,600.00 | 12,650.00 | 12,600.00 | 12,600.00 | 12,600.00 | 900 |
| 2026-07-02 | 12,000.00 | 12,750.00 | 11,800.00 | 12,600.00 | 12,600.00 | 1,500 |
| 2026-07-01 | 11,700.00 | 12,200.00 | 11,700.00 | 12,000.00 | 12,000.00 | 3,300 |
| 2026-06-30 | 12,400.00 | 12,400.00 | 11,700.00 | 11,700.00 | 11,700.00 | 2,000 |
| 2026-06-29 | 13,100.00 | 13,150.00 | 12,525.00 | 12,650.00 | 12,650.00 | 2,500 |
| 2026-06-26 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,600 |
| 2026-06-25 | 13,500.00 | 13,975.00 | 13,150.00 | 13,500.00 | 13,500.00 | 3,700 |
| 2026-06-24 | 13,800.00 | 14,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 6,600 |
| 2026-06-23 | 14,825.00 | 14,825.00 | 13,500.00 | 13,500.00 | 13,500.00 | 5,800 |
| 2026-06-22 | 13,800.00 | 16,000.00 | 13,800.00 | 14,825.00 | 14,825.00 | 9,100 |
| 2026-06-19 | 14,150.00 | 14,550.00 | 13,800.00 | 13,800.00 | 13,800.00 | 4,900 |
| 2026-06-18 | 14,475.00 | 14,475.00 | 13,825.00 | 14,150.00 | 14,150.00 | 3,700 |
| 2026-06-17 | 16,250.00 | 17,000.00 | 14,000.00 | 14,475.00 | 14,475.00 | 27,000 |
| 2026-06-16 | 16,225.00 | 16,225.00 | 16,225.00 | 16,225.00 | 16,225.00 | 0 |
| 2026-06-15 | 14,700.00 | 16,650.00 | 14,700.00 | 16,225.00 | 16,225.00 | 52,800 |
| 2026-06-12 | 12,125.00 | 14,025.00 | 12,125.00 | 14,025.00 | 14,025.00 | 29,300 |
| 2026-06-11 | 9,900.00 | 11,700.00 | 9,900.00 | 11,700.00 | 11,700.00 | 13,400 |
| 2026-06-10 | 8,750.00 | 10,450.00 | 8,750.00 | 9,750.00 | 9,750.00 | 8,300 |
| 2026-06-09 | 9,250.00 | 9,250.00 | 8,500.00 | 8,750.00 | 8,750.00 | 1,200 |
| 2026-06-08 | 8,950.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,400 |
| 2026-06-05 | 9,200.00 | 9,200.00 | 8,900.00 | 8,975.00 | 8,975.00 | 1,900 |
| 2026-06-04 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2,800 |
| 2026-06-03 | 10,550.00 | 10,550.00 | 8,975.00 | 9,325.00 | 9,325.00 | 1,500 |
| 2026-06-02 | 9,525.00 | 11,000.00 | 9,525.00 | 10,550.00 | 10,550.00 | 2,400 |
| 2026-06-01 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2026-05-29 | 10,775.00 | 11,000.00 | 9,850.00 | 10,500.00 | 10,500.00 | 4,100 |
| 2026-05-28 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0 |
| 2026-05-27 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0 |
| 2026-05-26 | 11,200.00 | 11,200.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,400 |
| 2026-05-25 | 10,000.00 | 11,750.00 | 9,775.00 | 11,175.00 | 11,175.00 | 10,000 |
| 2026-05-22 | 11,350.00 | 11,350.00 | 9,650.00 | 9,800.00 | 9,800.00 | 15,400 |
| 2026-05-21 | 13,350.00 | 13,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 3,100 |
| 2026-05-20 | 13,350.00 | 13,350.00 | 13,325.00 | 13,350.00 | 13,350.00 | 1,800 |
| 2026-05-19 | 13,400.00 | 13,800.00 | 13,350.00 | 13,350.00 | 13,350.00 | 4,300 |
| 2026-05-18 | 13,900.00 | 13,900.00 | 13,375.00 | 13,800.00 | 13,800.00 | 3,600 |
| 2026-05-15 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0 |
| 2026-05-14 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0 |
| 2026-05-13 | 13,975.00 | 14,325.00 | 13,900.00 | 13,900.00 | 13,900.00 | 5,500 |
| 2026-05-12 | 14,075.00 | 14,150.00 | 13,950.00 | 13,975.00 | 13,975.00 | 2,900 |
| 2026-05-11 | 14,225.00 | 14,225.00 | 13,900.00 | 14,075.00 | 14,075.00 | 9,100 |
| 2026-05-08 | 14,750.00 | 14,750.00 | 14,100.00 | 14,200.00 | 14,200.00 | 3,500 |
| 2026-05-07 | 14,500.00 | 15,975.00 | 14,500.00 | 14,575.00 | 14,575.00 | 7,300 |
| 2026-05-06 | 14,550.00 | 14,900.00 | 14,275.00 | 14,275.00 | 14,275.00 | 3,300 |
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.