PT Golden Flower Tbk (IDX:POLU)
Indonesia · Delayed Price · Currency is IDR 17,200
+1,000 (6.17%)
Aug 27, 2026, 1:39 PM WIB
PT Golden Flower Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 17,150.00 | 18,050.00 | 16,875.00 | 17,500.00 | - | 8.02% | 58,500 |
| Aug 26, 2026 | 14,500.00 | 16,375.00 | 14,500.00 | 16,200.00 | 16,200.00 | 18.68% | 100,000 |
| Aug 24, 2026 | 11,375.00 | 13,650.00 | 11,300.00 | 13,650.00 | 13,650.00 | 20.00% | 43,700 |
| Aug 21, 2026 | 11,125.00 | 11,425.00 | 11,125.00 | 11,375.00 | 11,375.00 | 2.25% | 1,900 |
| Aug 20, 2026 | 11,200.00 | 11,425.00 | 11,000.00 | 11,125.00 | 11,125.00 | -1.33% | 3,900 |
| Aug 19, 2026 | 11,500.00 | 11,500.00 | 11,275.00 | 11,275.00 | 11,275.00 | -1.96% | 2,400 |
| Aug 18, 2026 | 11,225.00 | 11,900.00 | 11,225.00 | 11,500.00 | 11,500.00 | 2.45% | 2,400 |
| Aug 14, 2026 | 11,400.00 | 11,400.00 | 11,000.00 | 11,225.00 | 11,225.00 | -3.44% | 3,500 |
| Aug 13, 2026 | 11,625.00 | 11,625.00 | 11,625.00 | 11,625.00 | 11,625.00 | - | 300 |
| Aug 12, 2026 | 11,925.00 | 11,925.00 | 11,025.00 | 11,625.00 | 11,625.00 | -2.31% | 1,400 |
| Aug 11, 2026 | 11,425.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 4.16% | 600 |
| Aug 10, 2026 | 11,675.00 | 11,900.00 | 11,400.00 | 11,425.00 | 11,425.00 | -2.14% | 3,600 |
| Aug 7, 2026 | 11,725.00 | 11,750.00 | 11,450.00 | 11,675.00 | 11,675.00 | 1.30% | 6,000 |
| Aug 6, 2026 | 11,550.00 | 11,550.00 | 11,450.00 | 11,525.00 | 11,525.00 | -0.22% | 4,000 |
| Aug 5, 2026 | 11,675.00 | 12,000.00 | 11,550.00 | 11,550.00 | 11,550.00 | 0.43% | 5,400 |
| Aug 4, 2026 | 12,300.00 | 12,300.00 | 11,500.00 | 11,500.00 | 11,500.00 | -6.50% | 24,300 |
| Aug 3, 2026 | 12,600.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.41% | 1,200 |
| Jul 31, 2026 | 12,300.00 | 12,300.00 | 12,250.00 | 12,250.00 | 12,250.00 | 1.03% | 2,200 |
| Jul 30, 2026 | 12,300.00 | 12,300.00 | 12,000.00 | 12,125.00 | 12,125.00 | -1.42% | 2,700 |
| Jul 29, 2026 | 12,575.00 | 12,575.00 | 11,875.00 | 12,300.00 | 12,300.00 | -2.19% | 2,200 |
| Jul 28, 2026 | 12,400.00 | 12,600.00 | 12,400.00 | 12,575.00 | 12,575.00 | 4.79% | 1,700 |
| Jul 27, 2026 | 12,400.00 | 12,450.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.23% | 2,600 |
| Jul 24, 2026 | 12,700.00 | 12,875.00 | 12,000.00 | 12,400.00 | 12,400.00 | -2.36% | 10,900 |
| Jul 23, 2026 | 13,000.00 | 13,000.00 | 12,475.00 | 12,700.00 | 12,700.00 | -2.31% | 7,000 |
| Jul 22, 2026 | 12,700.00 | 13,500.00 | 12,425.00 | 13,000.00 | 13,000.00 | 4.63% | 12,200 |
| Jul 21, 2026 | 12,900.00 | 13,100.00 | 12,225.00 | 12,425.00 | 12,425.00 | -3.68% | 12,800 |
| Jul 20, 2026 | 12,900.00 | 13,100.00 | 12,875.00 | 12,900.00 | 12,900.00 | - | 2,400 |
| Jul 17, 2026 | 13,550.00 | 13,550.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 6,300 |
| Jul 16, 2026 | 13,475.00 | 13,475.00 | 12,650.00 | 12,900.00 | 12,900.00 | -4.27% | 4,300 |
| Jul 15, 2026 | 13,700.00 | 14,000.00 | 13,000.00 | 13,475.00 | 13,475.00 | 1.51% | 8,000 |
| Jul 14, 2026 | 12,450.00 | 13,750.00 | 12,450.00 | 13,275.00 | 13,275.00 | 10.63% | 16,800 |
| Jul 13, 2026 | 12,125.00 | 12,150.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.03% | 1,700 |
| Jul 10, 2026 | 12,150.00 | 12,400.00 | 12,125.00 | 12,125.00 | 12,125.00 | -0.21% | 1,400 |
| Jul 9, 2026 | 12,400.00 | 12,400.00 | 12,150.00 | 12,150.00 | 12,150.00 | -2.02% | 600 |
| Jul 8, 2026 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 500 |
| Jul 7, 2026 | 12,375.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 1,000 |
| Jul 6, 2026 | 12,600.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 1,900 |
| Jul 3, 2026 | 12,600.00 | 12,650.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 900 |
| Jul 2, 2026 | 12,000.00 | 12,750.00 | 11,800.00 | 12,600.00 | 12,600.00 | 5.00% | 1,500 |
| Jul 1, 2026 | 11,700.00 | 12,200.00 | 11,700.00 | 12,000.00 | 12,000.00 | 2.56% | 3,300 |
| Jun 30, 2026 | 12,400.00 | 12,400.00 | 11,700.00 | 11,700.00 | 11,700.00 | -7.51% | 2,000 |
| Jun 29, 2026 | 13,100.00 | 13,150.00 | 12,525.00 | 12,650.00 | 12,650.00 | -2.69% | 2,500 |
| Jun 26, 2026 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | -3.70% | 1,600 |
| Jun 25, 2026 | 13,500.00 | 13,975.00 | 13,150.00 | 13,500.00 | 13,500.00 | - | 3,700 |
| Jun 24, 2026 | 13,800.00 | 14,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 6,600 |
| Jun 23, 2026 | 14,825.00 | 14,825.00 | 13,500.00 | 13,500.00 | 13,500.00 | -8.94% | 5,800 |
| Jun 22, 2026 | 13,800.00 | 16,000.00 | 13,800.00 | 14,825.00 | 14,825.00 | 7.43% | 9,100 |
| Jun 19, 2026 | 14,150.00 | 14,550.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.47% | 4,900 |
| Jun 18, 2026 | 14,475.00 | 14,475.00 | 13,825.00 | 14,150.00 | 14,150.00 | -2.25% | 3,700 |
| Jun 17, 2026 | 16,250.00 | 17,000.00 | 14,000.00 | 14,475.00 | 14,475.00 | -10.79% | 27,000 |