Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 2,590.00 | 2,770.00 | 1,990.00 | 2,010.00 | 2,010.00 | 416,200 |
| 2025-02-04 | 1,895.00 | 2,350.00 | 1,895.00 | 2,350.00 | 2,350.00 | 763,200 |
| 2025-02-03 | 1,885.00 | 2,170.00 | 1,700.00 | 1,880.00 | 1,880.00 | 150,100 |
| 2025-01-31 | 2,040.00 | 2,040.00 | 1,820.00 | 1,870.00 | 1,870.00 | 104,400 |
| 2025-01-30 | 2,530.00 | 2,690.00 | 1,905.00 | 2,000.00 | 2,000.00 | 551,500 |
| 2025-01-24 | 2,500.00 | 2,530.00 | 2,300.00 | 2,530.00 | 2,530.00 | 1,393,400 |
| 2025-01-23 | 1,635.00 | 2,030.00 | 1,635.00 | 2,030.00 | 2,030.00 | 308,400 |
| 2025-01-22 | 1,655.00 | 1,670.00 | 1,630.00 | 1,630.00 | 1,630.00 | 33,000 |
| 2025-01-21 | 1,710.00 | 1,710.00 | 1,645.00 | 1,655.00 | 1,655.00 | 24,000 |
| 2025-01-20 | 1,700.00 | 1,700.00 | 1,625.00 | 1,700.00 | 1,700.00 | 63,200 |
| 2025-01-17 | 1,715.00 | 1,715.00 | 1,600.00 | 1,700.00 | 1,700.00 | 50,500 |
| 2025-01-16 | 1,825.00 | 1,825.00 | 1,650.00 | 1,715.00 | 1,715.00 | 73,500 |
| 2025-01-15 | 1,890.00 | 1,890.00 | 1,750.00 | 1,820.00 | 1,820.00 | 72,900 |
| 2025-01-14 | 1,905.00 | 2,090.00 | 1,840.00 | 1,890.00 | 1,890.00 | 256,400 |
| 2025-01-13 | 1,965.00 | 1,970.00 | 1,905.00 | 1,905.00 | 1,905.00 | 55,300 |
| 2025-01-10 | 2,000.00 | 2,000.00 | 1,910.00 | 1,960.00 | 1,960.00 | 33,800 |
| 2025-01-09 | 2,030.00 | 2,130.00 | 2,000.00 | 2,010.00 | 2,010.00 | 47,100 |
| 2025-01-08 | 2,110.00 | 2,170.00 | 1,990.00 | 2,000.00 | 2,000.00 | 65,100 |
| 2025-01-07 | 2,170.00 | 2,270.00 | 2,030.00 | 2,070.00 | 2,070.00 | 99,200 |
| 2025-01-06 | 1,990.00 | 2,400.00 | 1,830.00 | 2,140.00 | 2,140.00 | 337,500 |
| 2025-01-03 | 2,150.00 | 2,150.00 | 1,960.00 | 1,990.00 | 1,990.00 | 133,300 |
| 2025-01-02 | 2,360.00 | 2,630.00 | 2,040.00 | 2,150.00 | 2,150.00 | 473,200 |
| 2024-12-30 | 2,400.00 | 2,750.00 | 1,990.00 | 2,300.00 | 2,300.00 | 1,600,100 |
| 2024-12-27 | 2,010.00 | 2,210.00 | 1,895.00 | 2,210.00 | 2,210.00 | 587,900 |
| 2024-12-24 | 1,475.00 | 1,775.00 | 1,430.00 | 1,775.00 | 1,775.00 | 429,600 |
| 2024-12-23 | 1,525.00 | 1,560.00 | 1,320.00 | 1,420.00 | 1,420.00 | 158,000 |
| 2024-12-20 | 1,475.00 | 1,730.00 | 1,440.00 | 1,525.00 | 1,525.00 | 442,800 |
| 2024-12-19 | 1,700.00 | 1,700.00 | 1,330.00 | 1,475.00 | 1,475.00 | 441,000 |
| 2024-12-18 | 2,340.00 | 2,770.00 | 1,735.00 | 1,735.00 | 1,735.00 | 794,200 |
| 2024-12-17 | 2,300.00 | 2,310.00 | 2,060.00 | 2,310.00 | 2,310.00 | 1,532,400 |
| 2024-12-16 | 1,820.00 | 1,855.00 | 1,815.00 | 1,855.00 | 1,855.00 | 186,900 |
| 2024-12-13 | 1,200.00 | 1,485.00 | 1,200.00 | 1,485.00 | 1,485.00 | 375,800 |
| 2024-12-12 | 1,285.00 | 1,285.00 | 1,155.00 | 1,190.00 | 1,190.00 | 62,200 |
| 2024-12-11 | 1,310.00 | 1,345.00 | 1,250.00 | 1,280.00 | 1,280.00 | 27,500 |
| 2024-12-10 | 1,345.00 | 1,345.00 | 1,285.00 | 1,300.00 | 1,300.00 | 34,100 |
| 2024-12-09 | 1,285.00 | 1,530.00 | 1,285.00 | 1,330.00 | 1,330.00 | 184,100 |
| 2024-12-06 | 1,255.00 | 1,300.00 | 1,250.00 | 1,285.00 | 1,285.00 | 50,900 |
| 2024-12-05 | 1,290.00 | 1,350.00 | 1,255.00 | 1,300.00 | 1,300.00 | 55,100 |
| 2024-12-04 | 1,230.00 | 1,460.00 | 1,170.00 | 1,310.00 | 1,310.00 | 395,800 |
| 2024-12-03 | 1,315.00 | 1,320.00 | 1,185.00 | 1,215.00 | 1,215.00 | 135,100 |
| 2024-12-02 | 1,435.00 | 1,655.00 | 1,200.00 | 1,315.00 | 1,315.00 | 394,100 |
| 2024-11-29 | 1,340.00 | 1,640.00 | 1,250.00 | 1,390.00 | 1,390.00 | 576,200 |
| 2024-11-28 | 1,480.00 | 1,500.00 | 1,305.00 | 1,330.00 | 1,330.00 | 174,800 |
| 2024-11-26 | 1,935.00 | 2,230.00 | 1,395.00 | 1,480.00 | 1,480.00 | 1,172,400 |
| 2024-11-25 | 1,595.00 | 1,790.00 | 1,595.00 | 1,790.00 | 1,790.00 | 278,300 |
| 2024-11-22 | 1,430.00 | 1,435.00 | 1,370.00 | 1,435.00 | 1,435.00 | 297,400 |
| 2024-11-21 | 930.00 | 1,150.00 | 920.00 | 1,150.00 | 1,150.00 | 238,500 |
| 2024-11-20 | 960.00 | 1,010.00 | 910.00 | 920.00 | 920.00 | 54,100 |
| 2024-11-19 | 1,030.00 | 1,040.00 | 950.00 | 960.00 | 960.00 | 62,300 |
| 2024-11-18 | 1,060.00 | 1,100.00 | 990.00 | 1,030.00 | 1,030.00 | 201,300 |
| 2024-11-15 | 1,260.00 | 1,290.00 | 1,060.00 | 1,060.00 | 1,060.00 | 483,800 |
| 2024-11-14 | 1,165.00 | 1,400.00 | 1,100.00 | 1,260.00 | 1,260.00 | 937,900 |
| 2024-11-13 | 1,300.00 | 1,360.00 | 1,125.00 | 1,165.00 | 1,165.00 | 483,500 |
| 2024-11-12 | 1,380.00 | 1,445.00 | 1,115.00 | 1,300.00 | 1,300.00 | 478,000 |
| 2024-11-11 | 1,440.00 | 1,600.00 | 1,210.00 | 1,380.00 | 1,380.00 | 317,500 |
| 2024-11-08 | 2,000.00 | 2,120.00 | 1,440.00 | 1,440.00 | 1,440.00 | 642,300 |
| 2024-11-07 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0 |
| 2024-11-06 | 1,615.00 | 1,915.00 | 1,615.00 | 1,915.00 | 1,915.00 | 763,000 |
| 2024-11-05 | 1,530.00 | 1,535.00 | 1,410.00 | 1,535.00 | 1,535.00 | 420,300 |
| 2024-11-04 | 990.00 | 1,230.00 | 990.00 | 1,230.00 | 1,230.00 | 651,400 |
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.