Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 990.00 | 1,230.00 | 990.00 | 1,230.00 | 1,230.00 | 651,400 |
| 2024-11-01 | 910.00 | 985.00 | 860.00 | 985.00 | 985.00 | 1,104,000 |
| 2024-10-31 | 645.00 | 790.00 | 635.00 | 790.00 | 790.00 | 207,000 |
| 2024-10-30 | 635.00 | 635.00 | 620.00 | 635.00 | 635.00 | 6,800 |
| 2024-10-29 | 605.00 | 620.00 | 605.00 | 615.00 | 615.00 | 9,500 |
| 2024-10-28 | 630.00 | 640.00 | 600.00 | 610.00 | 610.00 | 22,500 |
| 2024-10-25 | 615.00 | 665.00 | 585.00 | 620.00 | 620.00 | 143,800 |
| 2024-10-24 | 620.00 | 630.00 | 600.00 | 610.00 | 610.00 | 24,900 |
| 2024-10-23 | 630.00 | 695.00 | 610.00 | 620.00 | 620.00 | 220,800 |
| 2024-10-22 | 590.00 | 680.00 | 590.00 | 630.00 | 630.00 | 64,400 |
| 2024-10-21 | 585.00 | 615.00 | 585.00 | 610.00 | 610.00 | 12,900 |
| 2024-10-18 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | 7,100 |
| 2024-10-17 | 605.00 | 640.00 | 540.00 | 610.00 | 610.00 | 30,900 |
| 2024-10-16 | 590.00 | 650.00 | 580.00 | 620.00 | 620.00 | 125,200 |
| 2024-10-15 | 600.00 | 610.00 | 580.00 | 590.00 | 590.00 | 75,600 |
| 2024-10-14 | 590.00 | 600.00 | 560.00 | 580.00 | 580.00 | 50,100 |
| 2024-10-11 | 600.00 | 610.00 | 580.00 | 590.00 | 590.00 | 28,500 |
| 2024-10-10 | 615.00 | 660.00 | 560.00 | 600.00 | 600.00 | 216,000 |
| 2024-10-09 | 605.00 | 625.00 | 550.00 | 615.00 | 615.00 | 193,800 |
| 2024-10-08 | 745.00 | 850.00 | 585.00 | 585.00 | 585.00 | 1,057,700 |
| 2024-10-07 | 790.00 | 810.00 | 745.00 | 775.00 | 775.00 | 133,900 |
| 2024-10-04 | 785.00 | 905.00 | 735.00 | 765.00 | 765.00 | 449,800 |
| 2024-10-03 | 775.00 | 775.00 | 725.00 | 770.00 | 770.00 | 38,500 |
| 2024-10-02 | 775.00 | 785.00 | 725.00 | 770.00 | 770.00 | 21,000 |
| 2024-10-01 | 790.00 | 795.00 | 755.00 | 775.00 | 775.00 | 11,900 |
| 2024-09-30 | 780.00 | 800.00 | 755.00 | 780.00 | 780.00 | 66,200 |
| 2024-09-27 | 790.00 | 795.00 | 750.00 | 780.00 | 780.00 | 9,100 |
| 2024-09-26 | 790.00 | 810.00 | 755.00 | 780.00 | 780.00 | 26,100 |
| 2024-09-25 | 760.00 | 835.00 | 760.00 | 775.00 | 775.00 | 136,000 |
| 2024-09-24 | 780.00 | 780.00 | 735.00 | 770.00 | 770.00 | 19,700 |
| 2024-09-23 | 825.00 | 835.00 | 750.00 | 770.00 | 770.00 | 34,800 |
| 2024-09-20 | 790.00 | 845.00 | 775.00 | 800.00 | 800.00 | 68,500 |
| 2024-09-19 | 795.00 | 850.00 | 790.00 | 815.00 | 815.00 | 61,100 |
| 2024-09-18 | 780.00 | 850.00 | 770.00 | 795.00 | 795.00 | 40,400 |
| 2024-09-17 | 815.00 | 820.00 | 760.00 | 785.00 | 785.00 | 21,200 |
| 2024-09-13 | 795.00 | 825.00 | 770.00 | 790.00 | 790.00 | 58,200 |
| 2024-09-12 | 765.00 | 830.00 | 715.00 | 790.00 | 790.00 | 85,600 |
| 2024-09-11 | 800.00 | 850.00 | 760.00 | 765.00 | 765.00 | 116,200 |
| 2024-09-10 | 800.00 | 900.00 | 750.00 | 800.00 | 800.00 | 125,900 |
| 2024-09-09 | 830.00 | 830.00 | 780.00 | 800.00 | 800.00 | 50,500 |
| 2024-09-06 | 795.00 | 825.00 | 785.00 | 810.00 | 810.00 | 56,300 |
| 2024-09-05 | 795.00 | 870.00 | 750.00 | 795.00 | 795.00 | 304,300 |
| 2024-09-04 | 705.00 | 830.00 | 620.00 | 790.00 | 790.00 | 291,000 |
| 2024-09-03 | 750.00 | 750.00 | 695.00 | 705.00 | 705.00 | 88,800 |
| 2024-09-02 | 830.00 | 830.00 | 715.00 | 750.00 | 750.00 | 109,400 |
| 2024-08-30 | 830.00 | 905.00 | 830.00 | 830.00 | 830.00 | 165,000 |
| 2024-08-29 | 860.00 | 885.00 | 795.00 | 820.00 | 820.00 | 237,900 |
| 2024-08-28 | 935.00 | 935.00 | 775.00 | 820.00 | 820.00 | 242,000 |
| 2024-08-27 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2024-08-26 | 825.00 | 990.00 | 800.00 | 930.00 | 930.00 | 606,100 |
| 2024-08-23 | 700.00 | 870.00 | 700.00 | 800.00 | 800.00 | 804,200 |
| 2024-08-22 | 835.00 | 915.00 | 670.00 | 700.00 | 700.00 | 816,100 |
| 2024-08-21 | 760.00 | 825.00 | 695.00 | 825.00 | 825.00 | 1,204,700 |
| 2024-08-20 | 550.00 | 660.00 | 550.00 | 660.00 | 660.00 | 450,800 |
| 2024-08-19 | 550.00 | 600.00 | 525.00 | 530.00 | 530.00 | 133,800 |
| 2024-08-16 | 565.00 | 565.00 | 520.00 | 550.00 | 550.00 | 86,000 |
| 2024-08-15 | 555.00 | 645.00 | 525.00 | 565.00 | 565.00 | 231,400 |
| 2024-08-14 | 605.00 | 605.00 | 550.00 | 555.00 | 555.00 | 64,600 |
| 2024-08-13 | 655.00 | 655.00 | 580.00 | 595.00 | 595.00 | 257,200 |
| 2024-08-12 | 630.00 | 735.00 | 620.00 | 655.00 | 655.00 | 1,532,900 |
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.