Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 590.00 | 600.00 | 520.00 | 575.00 | 575.00 | 2,300 |
| 2022-05-13 | 550.00 | 580.00 | 545.00 | 545.00 | 545.00 | 1,100 |
| 2022-05-12 | 590.00 | 590.00 | 555.00 | 580.00 | 580.00 | 8,900 |
| 2022-05-11 | 630.00 | 640.00 | 590.00 | 590.00 | 590.00 | 3,900 |
| 2022-05-10 | 645.00 | 645.00 | 600.00 | 630.00 | 630.00 | 900 |
| 2022-05-09 | 590.00 | 655.00 | 550.00 | 645.00 | 645.00 | 24,800 |
| 2022-04-28 | 610.00 | 610.00 | 590.00 | 590.00 | 590.00 | 700 |
| 2022-04-27 | 650.00 | 650.00 | 590.00 | 590.00 | 590.00 | 1,200 |
| 2022-04-26 | 610.00 | 620.00 | 575.00 | 610.00 | 610.00 | 6,400 |
| 2022-04-25 | 600.00 | 650.00 | 600.00 | 610.00 | 610.00 | 45,100 |
| 2022-04-22 | 535.00 | 620.00 | 505.00 | 600.00 | 600.00 | 8,800 |
| 2022-04-21 | 595.00 | 595.00 | 535.00 | 535.00 | 535.00 | 600 |
| 2022-04-20 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 5,100 |
| 2022-04-19 | 595.00 | 650.00 | 595.00 | 595.00 | 595.00 | 21,100 |
| 2022-04-18 | 545.00 | 660.00 | 515.00 | 635.00 | 635.00 | 66,000 |
| 2022-04-14 | 565.00 | 565.00 | 530.00 | 545.00 | 545.00 | 33,200 |
| 2022-04-13 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-04-12 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | 6,800 |
| 2022-04-11 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 2,700 |
| 2022-04-08 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 4,300 |
| 2022-04-07 | 575.00 | 640.00 | 575.00 | 575.00 | 575.00 | 30,100 |
| 2022-04-06 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | 6,200 |
| 2022-04-05 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 4,000 |
| 2022-04-04 | 640.00 | 640.00 | 585.00 | 585.00 | 585.00 | 9,100 |
| 2022-04-01 | 600.00 | 640.00 | 600.00 | 625.00 | 625.00 | 20,500 |
| 2022-03-31 | 610.00 | 610.00 | 575.00 | 600.00 | 600.00 | 25,800 |
| 2022-03-30 | 640.00 | 645.00 | 595.00 | 615.00 | 615.00 | 24,000 |
| 2022-03-29 | 615.00 | 635.00 | 615.00 | 635.00 | 635.00 | 12,200 |
| 2022-03-28 | 635.00 | 640.00 | 610.00 | 615.00 | 615.00 | 3,500 |
| 2022-03-25 | 650.00 | 650.00 | 605.00 | 610.00 | 610.00 | 21,900 |
| 2022-03-24 | 635.00 | 660.00 | 635.00 | 650.00 | 650.00 | 29,200 |
| 2022-03-23 | 665.00 | 665.00 | 620.00 | 620.00 | 620.00 | 99,000 |
| 2022-03-22 | 655.00 | 690.00 | 620.00 | 665.00 | 665.00 | 26,700 |
| 2022-03-21 | 695.00 | 710.00 | 645.00 | 655.00 | 655.00 | 134,200 |
| 2022-03-18 | 685.00 | 715.00 | 645.00 | 690.00 | 690.00 | 52,400 |
| 2022-03-17 | 690.00 | 720.00 | 665.00 | 685.00 | 685.00 | 62,400 |
| 2022-03-16 | 750.00 | 800.00 | 695.00 | 715.00 | 715.00 | 110,000 |
| 2022-03-15 | 605.00 | 745.00 | 575.00 | 745.00 | 745.00 | 316,400 |
| 2022-03-14 | 570.00 | 675.00 | 570.00 | 600.00 | 600.00 | 216,000 |
| 2022-03-11 | 575.00 | 615.00 | 560.00 | 560.00 | 560.00 | 9,100 |
| 2022-03-10 | 590.00 | 590.00 | 570.00 | 580.00 | 580.00 | 11,700 |
| 2022-03-09 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | 42,900 |
| 2022-03-08 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | 5,300 |
| 2022-03-07 | 605.00 | 670.00 | 600.00 | 610.00 | 610.00 | 36,200 |
| 2022-03-04 | 585.00 | 720.00 | 585.00 | 600.00 | 600.00 | 223,200 |
| 2022-03-02 | 550.00 | 620.00 | 540.00 | 585.00 | 585.00 | 107,700 |
| 2022-03-01 | 615.00 | 630.00 | 575.00 | 575.00 | 575.00 | 72,200 |
| 2022-02-25 | 540.00 | 660.00 | 540.00 | 615.00 | 615.00 | 423,600 |
| 2022-02-24 | 570.00 | 570.00 | 515.00 | 530.00 | 530.00 | 9,800 |
| 2022-02-23 | 555.00 | 580.00 | 550.00 | 550.00 | 550.00 | 90,700 |
| 2022-02-22 | 630.00 | 630.00 | 590.00 | 590.00 | 590.00 | 55,000 |
| 2022-02-21 | 515.00 | 640.00 | 515.00 | 630.00 | 630.00 | 355,100 |
| 2022-02-18 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | 5,600 |
| 2022-02-17 | 510.00 | 540.00 | 482.00 | 540.00 | 540.00 | 51,300 |
| 2022-02-16 | 540.00 | 550.00 | 505.00 | 510.00 | 510.00 | 11,100 |
| 2022-02-15 | 565.00 | 565.00 | 530.00 | 535.00 | 535.00 | 168,800 |
| 2022-02-14 | 545.00 | 655.00 | 545.00 | 565.00 | 565.00 | 775,100 |
| 2022-02-11 | 520.00 | 555.00 | 520.00 | 525.00 | 525.00 | 5,300 |
| 2022-02-10 | 515.00 | 540.00 | 505.00 | 515.00 | 515.00 | 70,600 |
| 2022-02-09 | 510.00 | 535.00 | 510.00 | 520.00 | 520.00 | 32,700 |
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.