Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 20,150.00 | 21,200.00 | 18,125.00 | 21,200.00 | 21,200.00 | 17,500 |
| 2026-01-28 | 21,850.00 | 21,850.00 | 20,900.00 | 21,300.00 | 21,300.00 | 9,600 |
| 2026-01-27 | 23,000.00 | 23,000.00 | 21,200.00 | 21,850.00 | 21,850.00 | 25,800 |
| 2026-01-26 | 24,150.00 | 24,150.00 | 23,000.00 | 23,400.00 | 23,400.00 | 12,500 |
| 2026-01-23 | 23,650.00 | 24,775.00 | 22,775.00 | 24,150.00 | 24,150.00 | 22,900 |
| 2026-01-22 | 24,475.00 | 25,450.00 | 22,450.00 | 23,650.00 | 23,650.00 | 41,900 |
| 2026-01-21 | 24,825.00 | 26,600.00 | 23,750.00 | 24,250.00 | 24,250.00 | 50,800 |
| 2026-01-20 | 29,600.00 | 30,700.00 | 24,825.00 | 24,825.00 | 24,825.00 | 153,900 |
| 2026-01-19 | 27,250.00 | 30,500.00 | 27,250.00 | 29,200.00 | 29,200.00 | 59,400 |
| 2026-01-16 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 0 |
| 2026-01-15 | 23,000.00 | 27,100.00 | 22,850.00 | 27,100.00 | 27,100.00 | 128,600 |
| 2026-01-14 | 22,675.00 | 23,800.00 | 21,100.00 | 22,600.00 | 22,600.00 | 25,900 |
| 2026-01-13 | 26,700.00 | 26,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 61,300 |
| 2026-01-12 | 26,950.00 | 27,625.00 | 26,000.00 | 26,700.00 | 26,700.00 | 27,700 |
| 2026-01-09 | 21,300.00 | 27,975.00 | 20,900.00 | 26,950.00 | 26,950.00 | 102,500 |
| 2026-01-08 | 28,900.00 | 31,850.00 | 24,575.00 | 24,575.00 | 24,575.00 | 91,100 |
| 2026-01-07 | 25,825.00 | 29,950.00 | 25,825.00 | 28,900.00 | 28,900.00 | 88,100 |
| 2026-01-06 | 24,825.00 | 26,000.00 | 24,200.00 | 25,825.00 | 25,825.00 | 77,600 |
| 2026-01-05 | 22,250.00 | 25,600.00 | 19,875.00 | 24,225.00 | 24,225.00 | 169,800 |
| 2026-01-02 | 21,150.00 | 22,000.00 | 18,875.00 | 21,950.00 | 21,950.00 | 96,100 |
| 2026-01-01 | 18,825.00 | 18,825.00 | 18,825.00 | 18,825.00 | 18,825.00 | 0 |
| 2025-12-31 | 18,825.00 | 18,825.00 | 18,825.00 | 18,825.00 | 18,825.00 | 0 |
| 2025-12-30 | 17,100.00 | 18,825.00 | 17,100.00 | 18,825.00 | 18,825.00 | 56,100 |
| 2025-12-29 | 13,675.00 | 15,700.00 | 13,500.00 | 15,700.00 | 15,700.00 | 47,400 |
| 2025-12-26 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0 |
| 2025-12-25 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0 |
| 2025-12-24 | 14,975.00 | 14,975.00 | 13,100.00 | 13,100.00 | 13,100.00 | 21,600 |
| 2025-12-23 | 15,125.00 | 15,125.00 | 14,125.00 | 15,000.00 | 15,000.00 | 3,000 |
| 2025-12-22 | 15,400.00 | 15,400.00 | 15,000.00 | 15,125.00 | 15,125.00 | 8,000 |
| 2025-12-19 | 17,550.00 | 17,550.00 | 14,925.00 | 16,475.00 | 16,475.00 | 18,800 |
| 2025-12-18 | 17,800.00 | 17,800.00 | 17,275.00 | 17,550.00 | 17,550.00 | 5,000 |
| 2025-12-17 | 18,600.00 | 18,800.00 | 16,000.00 | 17,800.00 | 17,800.00 | 18,100 |
| 2025-12-16 | 18,200.00 | 19,000.00 | 17,850.00 | 18,350.00 | 18,350.00 | 30,800 |
| 2025-12-15 | 19,975.00 | 20,000.00 | 18,050.00 | 18,050.00 | 18,050.00 | 27,500 |
| 2025-12-12 | 20,325.00 | 20,350.00 | 19,900.00 | 20,100.00 | 20,100.00 | 18,800 |
| 2025-12-11 | 20,500.00 | 20,675.00 | 19,875.00 | 20,300.00 | 20,300.00 | 31,300 |
| 2025-12-10 | 21,850.00 | 22,550.00 | 20,000.00 | 20,500.00 | 20,500.00 | 80,400 |
| 2025-12-09 | 26,125.00 | 26,600.00 | 21,850.00 | 21,850.00 | 21,850.00 | 100,600 |
| 2025-12-08 | 24,450.00 | 27,000.00 | 24,450.00 | 25,700.00 | 25,700.00 | 61,500 |
| 2025-12-05 | 20,375.00 | 24,100.00 | 20,375.00 | 24,100.00 | 24,100.00 | 83,700 |
| 2025-12-04 | 20,800.00 | 20,800.00 | 19,950.00 | 20,100.00 | 20,100.00 | 8,400 |
| 2025-12-03 | 21,800.00 | 21,800.00 | 20,450.00 | 20,800.00 | 20,800.00 | 9,000 |
| 2025-12-02 | 22,850.00 | 22,925.00 | 21,750.00 | 21,800.00 | 21,800.00 | 10,500 |
| 2025-12-01 | 22,200.00 | 22,350.00 | 22,000.00 | 22,350.00 | 22,350.00 | 2,700 |
| 2025-11-28 | 22,300.00 | 22,925.00 | 22,300.00 | 22,400.00 | 22,400.00 | 1,600 |
| 2025-11-27 | 23,100.00 | 23,100.00 | 22,450.00 | 22,500.00 | 22,500.00 | 13,900 |
| 2025-11-26 | 22,875.00 | 23,600.00 | 22,550.00 | 23,125.00 | 23,125.00 | 10,900 |
| 2025-11-25 | 22,675.00 | 23,000.00 | 22,650.00 | 23,000.00 | 23,000.00 | 5,500 |
| 2025-11-24 | 22,975.00 | 23,000.00 | 22,525.00 | 22,675.00 | 22,675.00 | 10,100 |
| 2025-11-21 | 23,025.00 | 23,400.00 | 22,975.00 | 22,975.00 | 22,975.00 | 10,800 |
| 2025-11-20 | 23,100.00 | 23,600.00 | 23,000.00 | 23,025.00 | 23,025.00 | 10,500 |
| 2025-11-19 | 23,975.00 | 24,200.00 | 22,275.00 | 23,075.00 | 23,075.00 | 44,900 |
| 2025-11-18 | 26,650.00 | 26,650.00 | 22,250.00 | 22,250.00 | 22,250.00 | 123,600 |
| 2025-11-17 | 23,700.00 | 27,200.00 | 23,700.00 | 26,175.00 | 26,175.00 | 74,700 |
| 2025-11-14 | 22,475.00 | 26,950.00 | 22,300.00 | 23,000.00 | 23,000.00 | 144,000 |
| 2025-11-13 | 23,000.00 | 23,050.00 | 22,300.00 | 22,475.00 | 22,475.00 | 10,200 |
| 2025-11-12 | 23,600.00 | 23,600.00 | 22,800.00 | 22,875.00 | 22,875.00 | 10,700 |
| 2025-11-11 | 24,000.00 | 24,000.00 | 23,000.00 | 23,025.00 | 23,025.00 | 9,900 |
| 2025-11-10 | 24,800.00 | 24,800.00 | 23,700.00 | 24,000.00 | 24,000.00 | 24,000 |
| 2025-11-07 | 24,950.00 | 25,225.00 | 23,575.00 | 24,800.00 | 24,800.00 | 22,800 |
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.