PT Golden Flower Tbk (IDX:POLU)
Indonesia · Delayed Price · Currency is IDR 6,225.00
-225.00 (-3.49%)
Aug 29, 2025, 10:47 AM WIB
PT Golden Flower Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,700.00 | 6,725.00 | 6,350.00 | 6,450.00 | 6,450.00 | -3.73% | 49,900 |
| Aug 27, 2025 | 6,675.00 | 7,200.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 53,100 |
| Aug 26, 2025 | 6,275.00 | 7,275.00 | 6,000.00 | 6,700.00 | 6,700.00 | 7.20% | 138,200 |
| Aug 25, 2025 | 7,000.00 | 7,950.00 | 6,050.00 | 6,250.00 | 6,250.00 | -11.03% | 212,400 |
| Aug 22, 2025 | 8,125.00 | 8,125.00 | 6,925.00 | 7,025.00 | 7,025.00 | -13.54% | 130,200 |
| Aug 21, 2025 | 7,450.00 | 8,125.00 | 6,700.00 | 8,125.00 | 8,125.00 | 9.80% | 26,500 |
| Aug 20, 2025 | 7,775.00 | 7,775.00 | 7,400.00 | 7,400.00 | 7,400.00 | -3.58% | 22,600 |
| Aug 19, 2025 | 7,800.00 | 7,800.00 | 7,675.00 | 7,675.00 | 7,675.00 | 8.10% | 52,300 |
| Aug 15, 2025 | 5,850.00 | 7,100.00 | 5,850.00 | 7,100.00 | 7,100.00 | 9.65% | 150,200 |
| Aug 14, 2025 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | -9.76% | 2,300 |
| Aug 13, 2025 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | -9.75% | 2,600 |
| Aug 12, 2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | -9.92% | 800 |
| Aug 11, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Aug 8, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Aug 7, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Aug 6, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Aug 5, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Aug 4, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Aug 1, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Jul 31, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Jul 30, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Jul 29, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Jul 28, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Jul 25, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Jul 24, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Jul 23, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Jul 22, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Jul 21, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Jul 18, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Jul 17, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Jul 16, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Jul 15, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Jul 14, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Apr 22, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Apr 21, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Apr 17, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Apr 16, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Apr 15, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Apr 14, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Apr 11, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Apr 10, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Apr 9, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Apr 8, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | 105,800 |
| Mar 27, 2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - | - |
| Mar 26, 2025 | 8,700.00 | 8,875.00 | 7,500.00 | 8,825.00 | 8,825.00 | 19.26% | 105,800 |
| Mar 25, 2025 | 6,600.00 | 7,400.00 | 4,940.00 | 7,400.00 | 7,400.00 | 19.84% | 341,000 |
| Mar 24, 2025 | 5,350.00 | 6,175.00 | 5,200.00 | 6,175.00 | 6,175.00 | 19.90% | 403,800 |
| Mar 21, 2025 | 4,470.00 | 5,150.00 | 4,260.00 | 5,150.00 | 5,150.00 | 24.70% | 419,600 |
| Mar 20, 2025 | 3,350.00 | 4,130.00 | 3,350.00 | 4,130.00 | 4,130.00 | 24.77% | 134,600 |
| Mar 19, 2025 | 3,030.00 | 3,310.00 | 3,030.00 | 3,310.00 | 3,310.00 | 9.97% | 41,800 |