Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 25,050.00 | 26,900.00 | 24,400.00 | 24,950.00 | 24,950.00 | 26,100 |
| 2025-11-05 | 24,200.00 | 27,000.00 | 24,200.00 | 25,075.00 | 25,075.00 | 40,000 |
| 2025-11-04 | 28,500.00 | 29,150.00 | 23,425.00 | 23,800.00 | 23,800.00 | 52,500 |
| 2025-11-03 | 22,025.00 | 26,125.00 | 22,025.00 | 26,125.00 | 26,125.00 | 75,500 |
| 2025-10-31 | 22,100.00 | 22,300.00 | 21,700.00 | 21,775.00 | 21,775.00 | 6,200 |
| 2025-10-30 | 23,000.00 | 23,000.00 | 21,950.00 | 22,075.00 | 22,075.00 | 12,300 |
| 2025-10-29 | 23,875.00 | 24,050.00 | 22,350.00 | 23,000.00 | 23,000.00 | 14,600 |
| 2025-10-28 | 25,850.00 | 25,850.00 | 22,700.00 | 23,050.00 | 23,050.00 | 28,000 |
| 2025-10-27 | 24,000.00 | 26,400.00 | 22,675.00 | 25,800.00 | 25,800.00 | 75,100 |
| 2025-10-24 | 24,475.00 | 24,475.00 | 22,200.00 | 22,350.00 | 22,350.00 | 33,700 |
| 2025-10-23 | 25,875.00 | 25,875.00 | 23,225.00 | 24,575.00 | 24,575.00 | 24,300 |
| 2025-10-22 | 26,000.00 | 26,000.00 | 24,100.00 | 25,925.00 | 25,925.00 | 10,500 |
| 2025-10-21 | 26,775.00 | 27,450.00 | 24,800.00 | 26,000.00 | 26,000.00 | 26,600 |
| 2025-10-20 | 27,000.00 | 29,975.00 | 25,000.00 | 26,750.00 | 26,750.00 | 23,100 |
| 2025-10-17 | 29,825.00 | 31,000.00 | 26,350.00 | 26,350.00 | 26,350.00 | 48,100 |
| 2025-10-16 | 25,975.00 | 31,150.00 | 22,300.00 | 31,000.00 | 31,000.00 | 128,400 |
| 2025-10-15 | 34,700.00 | 34,700.00 | 25,900.00 | 25,975.00 | 25,975.00 | 113,500 |
| 2025-10-14 | 25,100.00 | 30,450.00 | 21,575.00 | 30,450.00 | 30,450.00 | 113,000 |
| 2025-10-13 | 29,850.00 | 29,850.00 | 25,375.00 | 25,375.00 | 25,375.00 | 77,200 |
| 2025-10-10 | 39,900.00 | 41,900.00 | 29,800.00 | 29,850.00 | 29,850.00 | 234,000 |
| 2025-10-09 | 32,700.00 | 34,975.00 | 32,675.00 | 34,975.00 | 34,975.00 | 116,600 |
| 2025-10-08 | 28,050.00 | 29,150.00 | 27,800.00 | 29,150.00 | 29,150.00 | 119,000 |
| 2025-10-07 | 20,250.00 | 24,300.00 | 20,250.00 | 24,300.00 | 24,300.00 | 150,800 |
| 2025-10-06 | 19,375.00 | 20,250.00 | 17,025.00 | 20,250.00 | 20,250.00 | 255,400 |
| 2025-10-03 | 15,700.00 | 16,875.00 | 14,800.00 | 16,875.00 | 16,875.00 | 148,300 |
| 2025-10-02 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | 6,200 |
| 2025-10-01 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 21,700 |
| 2025-09-30 | 10,550.00 | 11,650.00 | 10,400.00 | 11,650.00 | 11,650.00 | 31,000 |
| 2025-09-29 | 10,825.00 | 10,825.00 | 10,600.00 | 10,600.00 | 10,600.00 | 19,800 |
| 2025-09-26 | 12,925.00 | 12,925.00 | 11,775.00 | 11,775.00 | 11,775.00 | 21,100 |
| 2025-09-25 | 14,350.00 | 14,350.00 | 12,925.00 | 12,925.00 | 12,925.00 | 5,500 |
| 2025-09-24 | 15,900.00 | 15,900.00 | 14,350.00 | 14,350.00 | 14,350.00 | 6,300 |
| 2025-09-23 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 |
| 2025-09-22 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 |
| 2025-09-19 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 |
| 2025-09-18 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 |
| 2025-09-17 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 |
| 2025-09-16 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 |
| 2025-09-15 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 |
| 2025-09-12 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 |
| 2025-09-11 | 17,500.00 | 17,500.00 | 15,025.00 | 15,925.00 | 15,925.00 | 238,300 |
| 2025-09-10 | 12,475.00 | 14,875.00 | 12,425.00 | 14,875.00 | 14,875.00 | 197,200 |
| 2025-09-09 | 11,650.00 | 12,400.00 | 10,125.00 | 12,400.00 | 12,400.00 | 373,700 |
| 2025-09-08 | 9,700.00 | 10,350.00 | 9,675.00 | 10,350.00 | 10,350.00 | 129,300 |
| 2025-09-05 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 0 |
| 2025-09-04 | 7,300.00 | 8,625.00 | 7,000.00 | 8,625.00 | 8,625.00 | 292,100 |
| 2025-09-03 | 6,250.00 | 7,200.00 | 6,200.00 | 7,200.00 | 7,200.00 | 236,900 |
| 2025-09-02 | 6,250.00 | 6,500.00 | 5,975.00 | 6,000.00 | 6,000.00 | 59,400 |
| 2025-09-01 | 6,050.00 | 6,375.00 | 5,600.00 | 6,250.00 | 6,250.00 | 31,000 |
| 2025-08-29 | 6,450.00 | 7,100.00 | 6,025.00 | 6,050.00 | 6,050.00 | 47,100 |
| 2025-08-28 | 6,700.00 | 6,725.00 | 6,350.00 | 6,450.00 | 6,450.00 | 49,900 |
| 2025-08-27 | 6,675.00 | 7,200.00 | 6,500.00 | 6,700.00 | 6,700.00 | 53,100 |
| 2025-08-26 | 6,275.00 | 7,275.00 | 6,000.00 | 6,700.00 | 6,700.00 | 138,200 |
| 2025-08-25 | 7,000.00 | 7,950.00 | 6,050.00 | 6,250.00 | 6,250.00 | 212,400 |
| 2025-08-22 | 8,125.00 | 8,125.00 | 6,925.00 | 7,025.00 | 7,025.00 | 130,200 |
| 2025-08-21 | 7,450.00 | 8,125.00 | 6,700.00 | 8,125.00 | 8,125.00 | 26,500 |
| 2025-08-20 | 7,775.00 | 7,775.00 | 7,400.00 | 7,400.00 | 7,400.00 | 22,600 |
| 2025-08-19 | 7,800.00 | 7,800.00 | 7,675.00 | 7,675.00 | 7,675.00 | 52,300 |
| 2025-08-18 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0 |
| 2025-08-15 | 5,850.00 | 7,100.00 | 5,850.00 | 7,100.00 | 7,100.00 | 150,200 |
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.