Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-05-14 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-05-09 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-05-08 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-05-07 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-05-06 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-05-05 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-05-02 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-30 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-29 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-28 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-25 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-24 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-23 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-22 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-21 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-17 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-16 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-15 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-14 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-11 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-10 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-09 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-04-08 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-03-27 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2025-03-26 | 8,700.00 | 8,875.00 | 7,500.00 | 8,825.00 | 8,825.00 | 105,800 |
| 2025-03-25 | 6,600.00 | 7,400.00 | 4,940.00 | 7,400.00 | 7,400.00 | 341,000 |
| 2025-03-24 | 5,350.00 | 6,175.00 | 5,200.00 | 6,175.00 | 6,175.00 | 403,800 |
| 2025-03-21 | 4,470.00 | 5,150.00 | 4,260.00 | 5,150.00 | 5,150.00 | 419,600 |
| 2025-03-20 | 3,350.00 | 4,130.00 | 3,350.00 | 4,130.00 | 4,130.00 | 134,400 |
| 2025-03-19 | 3,030.00 | 3,310.00 | 3,030.00 | 3,310.00 | 3,310.00 | 41,800 |
| 2025-03-18 | 3,130.00 | 3,130.00 | 3,000.00 | 3,010.00 | 3,010.00 | 33,200 |
| 2025-03-17 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 70,600 |
| 2025-03-14 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 72,300 |
| 2025-03-13 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 1,500 |
| 2025-03-12 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 1,400 |
| 2025-03-11 | 4,310.00 | 4,310.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,100 |
| 2025-03-10 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0 |
| 2025-03-07 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0 |
| 2025-03-06 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0 |
| 2025-03-05 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0 |
| 2025-03-04 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0 |
| 2025-03-03 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0 |
| 2025-02-28 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0 |
| 2025-02-27 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0 |
| 2025-02-26 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0 |
| 2025-02-25 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0 |
| 2025-02-24 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0 |
| 2025-02-21 | 3,460.00 | 4,320.00 | 3,460.00 | 4,320.00 | 4,320.00 | 383,100 |
| 2025-02-20 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0 |
| 2025-02-19 | 2,770.00 | 3,460.00 | 2,710.00 | 3,460.00 | 3,460.00 | 320,400 |
| 2025-02-18 | 2,800.00 | 2,900.00 | 2,480.00 | 2,770.00 | 2,770.00 | 222,400 |
| 2025-02-17 | 2,660.00 | 3,000.00 | 2,350.00 | 2,640.00 | 2,640.00 | 326,400 |
| 2025-02-14 | 2,200.00 | 2,710.00 | 2,170.00 | 2,660.00 | 2,660.00 | 680,200 |
| 2025-02-13 | 2,280.00 | 2,320.00 | 2,150.00 | 2,180.00 | 2,180.00 | 85,400 |
| 2025-02-12 | 2,450.00 | 2,500.00 | 1,930.00 | 2,280.00 | 2,280.00 | 228,800 |
| 2025-02-11 | 1,965.00 | 2,450.00 | 1,925.00 | 2,450.00 | 2,450.00 | 584,200 |
| 2025-02-10 | 2,000.00 | 2,200.00 | 1,965.00 | 1,965.00 | 1,965.00 | 21,800 |
| 2025-02-07 | 2,030.00 | 2,050.00 | 1,925.00 | 2,000.00 | 2,000.00 | 71,000 |
| 2025-02-06 | 2,020.00 | 2,280.00 | 1,985.00 | 2,010.00 | 2,010.00 | 288,700 |
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.