Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 520.00 | 565.00 | 515.00 | 530.00 | 530.00 | 13,700 |
| 2022-02-07 | 505.00 | 525.00 | 470.00 | 520.00 | 520.00 | 59,200 |
| 2022-02-04 | 520.00 | 520.00 | 492.00 | 505.00 | 505.00 | 15,800 |
| 2022-02-03 | 490.00 | 520.00 | 470.00 | 490.00 | 490.00 | 137,300 |
| 2022-02-02 | 525.00 | 595.00 | 490.00 | 490.00 | 490.00 | 173,500 |
| 2022-01-31 | 560.00 | 560.00 | 525.00 | 525.00 | 525.00 | 78,500 |
| 2022-01-28 | 690.00 | 745.00 | 560.00 | 560.00 | 560.00 | 678,000 |
| 2022-01-27 | 480.00 | 600.00 | 480.00 | 600.00 | 600.00 | 183,400 |
| 2022-01-26 | 464.00 | 480.00 | 464.00 | 480.00 | 480.00 | 22,300 |
| 2022-01-25 | 494.00 | 496.00 | 462.00 | 466.00 | 466.00 | 80,200 |
| 2022-01-24 | 468.00 | 496.00 | 466.00 | 496.00 | 496.00 | 42,100 |
| 2022-01-21 | 460.00 | 468.00 | 444.00 | 468.00 | 468.00 | 47,200 |
| 2022-01-20 | 494.00 | 510.00 | 464.00 | 464.00 | 464.00 | 5,500 |
| 2022-01-19 | 494.00 | 550.00 | 464.00 | 490.00 | 490.00 | 85,500 |
| 2022-01-18 | 500.00 | 500.00 | 490.00 | 494.00 | 494.00 | 98,900 |
| 2022-01-17 | 525.00 | 565.00 | 525.00 | 525.00 | 525.00 | 122,200 |
| 2022-01-14 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 10,100 |
| 2022-01-13 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 16,300 |
| 2022-01-12 | 740.00 | 740.00 | 645.00 | 645.00 | 645.00 | 121,300 |
| 2022-01-11 | 600.00 | 700.00 | 600.00 | 690.00 | 690.00 | 989,100 |
| 2022-01-10 | 456.00 | 570.00 | 440.00 | 570.00 | 570.00 | 357,700 |
| 2022-01-07 | 448.00 | 462.00 | 438.00 | 458.00 | 458.00 | 3,100 |
| 2022-01-06 | 454.00 | 478.00 | 448.00 | 452.00 | 452.00 | 800 |
| 2022-01-05 | 456.00 | 472.00 | 434.00 | 454.00 | 454.00 | 6,200 |
| 2022-01-04 | 428.00 | 488.00 | 428.00 | 456.00 | 456.00 | 15,600 |
| 2022-01-03 | 416.00 | 444.00 | 416.00 | 428.00 | 428.00 | 30,800 |
| 2021-12-30 | 420.00 | 428.00 | 410.00 | 428.00 | 428.00 | 26,700 |
| 2021-12-29 | 432.00 | 450.00 | 426.00 | 430.00 | 430.00 | 43,600 |
| 2021-12-28 | 492.00 | 498.00 | 456.00 | 456.00 | 456.00 | 106,900 |
| 2021-12-27 | 480.00 | 635.00 | 476.00 | 490.00 | 490.00 | 507,500 |
| 2021-12-24 | 510.00 | 550.00 | 510.00 | 510.00 | 510.00 | 30,800 |
| 2021-12-23 | 635.00 | 635.00 | 545.00 | 545.00 | 545.00 | 29,800 |
| 2021-12-22 | 600.00 | 710.00 | 535.00 | 585.00 | 585.00 | 423,400 |
| 2021-12-21 | 458.00 | 575.00 | 458.00 | 575.00 | 575.00 | 336,900 |
| 2021-12-20 | 454.00 | 460.00 | 454.00 | 460.00 | 460.00 | 300 |
| 2021-12-17 | 452.00 | 460.00 | 452.00 | 460.00 | 460.00 | 25,700 |
| 2021-12-16 | 444.00 | 460.00 | 444.00 | 454.00 | 454.00 | 26,900 |
| 2021-12-15 | 460.00 | 460.00 | 446.00 | 460.00 | 460.00 | 1,600 |
| 2021-12-14 | 458.00 | 500.00 | 444.00 | 444.00 | 444.00 | 27,900 |
| 2021-12-13 | 434.00 | 458.00 | 434.00 | 458.00 | 458.00 | 600 |
| 2021-12-10 | 460.00 | 466.00 | 450.00 | 458.00 | 458.00 | 2,000 |
| 2021-12-09 | 430.00 | 460.00 | 430.00 | 442.00 | 442.00 | 1,200 |
| 2021-12-08 | 422.00 | 430.00 | 420.00 | 430.00 | 430.00 | 5,400 |
| 2021-12-07 | 426.00 | 442.00 | 424.00 | 442.00 | 442.00 | 12,300 |
| 2021-12-06 | 440.00 | 480.00 | 424.00 | 426.00 | 426.00 | 3,700 |
| 2021-12-03 | 464.00 | 464.00 | 436.00 | 440.00 | 440.00 | 7,900 |
| 2021-12-02 | 442.00 | 468.00 | 440.00 | 466.00 | 466.00 | 5,700 |
| 2021-12-01 | 570.00 | 570.00 | 442.00 | 442.00 | 442.00 | 13,900 |
| 2021-11-30 | 472.00 | 484.00 | 458.00 | 458.00 | 458.00 | 4,000 |
| 2021-11-29 | 488.00 | 488.00 | 472.00 | 472.00 | 472.00 | 6,000 |
| 2021-11-26 | 476.00 | 480.00 | 474.00 | 474.00 | 474.00 | 500 |
| 2021-11-25 | 464.00 | 478.00 | 464.00 | 468.00 | 468.00 | 5,100 |
| 2021-11-24 | 482.00 | 482.00 | 452.00 | 464.00 | 464.00 | 4,200 |
| 2021-11-23 | 466.00 | 490.00 | 460.00 | 486.00 | 486.00 | 75,000 |
| 2021-11-22 | 478.00 | 490.00 | 460.00 | 478.00 | 478.00 | 8,500 |
| 2021-11-19 | 456.00 | 486.00 | 456.00 | 480.00 | 480.00 | 16,500 |
| 2021-11-18 | 422.00 | 500.00 | 422.00 | 460.00 | 460.00 | 97,500 |
| 2021-11-17 | 452.00 | 452.00 | 422.00 | 422.00 | 422.00 | 41,800 |
| 2021-11-16 | 480.00 | 482.00 | 450.00 | 452.00 | 452.00 | 35,400 |
| 2021-11-15 | 490.00 | 490.00 | 480.00 | 482.00 | 482.00 | 4,800 |
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.