PT Golden Flower Tbk (IDX:POLU)
Indonesia · Delayed Price · Currency is IDR 14,575
+300 (2.10%)
May 7, 2026, 4:02 PM WIB
PT Golden Flower Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 14,500.00 | 15,975.00 | 14,500.00 | 14,575.00 | 14,575.00 | 2.10% | 7,300 |
| May 6, 2026 | 14,550.00 | 14,900.00 | 14,275.00 | 14,275.00 | 14,275.00 | -1.55% | 3,300 |
| May 5, 2026 | 14,550.00 | 14,600.00 | 14,000.00 | 14,500.00 | 14,500.00 | -0.34% | 4,300 |
| May 4, 2026 | 14,200.00 | 14,600.00 | 14,150.00 | 14,550.00 | 14,550.00 | 2.46% | 2,100 |
| Apr 30, 2026 | 14,800.00 | 14,925.00 | 14,000.00 | 14,200.00 | 14,200.00 | -3.73% | 9,100 |
| Apr 29, 2026 | 15,500.00 | 15,500.00 | 14,550.00 | 14,750.00 | 14,750.00 | -2.80% | 8,200 |
| Apr 28, 2026 | 14,750.00 | 16,000.00 | 14,675.00 | 15,175.00 | 15,175.00 | 2.88% | 14,700 |
| Apr 27, 2026 | 15,175.00 | 15,450.00 | 14,600.00 | 14,750.00 | 14,750.00 | -4.84% | 14,300 |
| Apr 24, 2026 | 15,800.00 | 16,300.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.90% | 5,600 |
| Apr 23, 2026 | 16,975.00 | 16,975.00 | 15,600.00 | 15,800.00 | 15,800.00 | -5.53% | 26,400 |
| Apr 22, 2026 | 18,700.00 | 18,700.00 | 16,000.00 | 16,725.00 | 16,725.00 | -5.91% | 46,000 |
| Apr 21, 2026 | 20,000.00 | 20,000.00 | 17,775.00 | 17,775.00 | 17,775.00 | -14.95% | 87,700 |
| Apr 20, 2026 | 18,000.00 | 20,900.00 | 17,425.00 | 20,900.00 | 20,900.00 | 19.94% | 119,300 |
| Apr 17, 2026 | 14,500.00 | 17,425.00 | 14,200.00 | 17,425.00 | 17,425.00 | 19.97% | 71,400 |
| Apr 16, 2026 | 15,275.00 | 15,275.00 | 14,100.00 | 14,525.00 | 14,525.00 | -4.60% | 18,000 |
| Apr 15, 2026 | 15,225.00 | 15,875.00 | 15,225.00 | 15,225.00 | 15,225.00 | 0.16% | 3,300 |
| Apr 14, 2026 | 14,525.00 | 16,475.00 | 14,525.00 | 15,200.00 | 15,200.00 | 4.65% | 5,100 |
| Apr 13, 2026 | 14,500.00 | 14,525.00 | 14,500.00 | 14,525.00 | 14,525.00 | 0.17% | 300 |
| Apr 10, 2026 | 14,100.00 | 16,250.00 | 14,100.00 | 14,500.00 | 14,500.00 | 2.84% | 6,600 |
| Apr 9, 2026 | 14,400.00 | 15,250.00 | 14,075.00 | 14,100.00 | 14,100.00 | -5.84% | 5,100 |
| Apr 8, 2026 | 15,100.00 | 15,250.00 | 14,975.00 | 14,975.00 | 14,975.00 | - | 1,500 |
| Apr 7, 2026 | 13,150.00 | 15,000.00 | 13,150.00 | 14,975.00 | 14,975.00 | 3.28% | 1,700 |
| Apr 6, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 700 |
| Apr 2, 2026 | 14,500.00 | 14,750.00 | 14,500.00 | 14,500.00 | 14,500.00 | -4.13% | 1,600 |
| Apr 1, 2026 | 14,975.00 | 15,125.00 | 14,700.00 | 15,125.00 | 15,125.00 | -3.82% | 3,700 |
| Mar 30, 2026 | 15,775.00 | 15,825.00 | 15,725.00 | 15,725.00 | 15,725.00 | -1.10% | 1,100 |
| Mar 27, 2026 | 15,925.00 | 15,925.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.16% | 700 |
| Mar 26, 2026 | 16,100.00 | 18,500.00 | 15,725.00 | 15,925.00 | 15,925.00 | 1.59% | 10,400 |
| Mar 25, 2026 | 13,325.00 | 15,875.00 | 13,325.00 | 15,675.00 | 15,675.00 | 17.64% | 8,800 |
| Mar 17, 2026 | 14,375.00 | 14,375.00 | 13,000.00 | 13,325.00 | 13,325.00 | -6.00% | 14,700 |
| Mar 16, 2026 | 14,700.00 | 14,700.00 | 13,900.00 | 14,175.00 | 14,175.00 | -3.90% | 6,200 |
| Mar 13, 2026 | 14,800.00 | 14,800.00 | 14,700.00 | 14,750.00 | 14,750.00 | -1.17% | 1,400 |
| Mar 12, 2026 | 15,100.00 | 15,100.00 | 14,900.00 | 14,925.00 | 14,925.00 | -1.16% | 1,700 |
| Mar 11, 2026 | 16,500.00 | 16,500.00 | 15,025.00 | 15,100.00 | 15,100.00 | -9.04% | 6,600 |
| Mar 10, 2026 | 14,675.00 | 16,600.00 | 14,375.00 | 16,600.00 | 16,600.00 | 13.12% | 12,000 |
| Mar 9, 2026 | 15,950.00 | 15,950.00 | 14,675.00 | 14,675.00 | 14,675.00 | -7.99% | 6,200 |
| Mar 6, 2026 | 16,000.00 | 17,800.00 | 15,950.00 | 15,950.00 | 15,950.00 | -0.16% | 7,600 |
| Mar 5, 2026 | 17,000.00 | 17,000.00 | 15,300.00 | 15,975.00 | 15,975.00 | -6.03% | 10,400 |
| Mar 4, 2026 | 15,700.00 | 18,600.00 | 15,500.00 | 17,000.00 | 17,000.00 | 9.68% | 44,500 |
| Mar 3, 2026 | 17,200.00 | 17,200.00 | 15,500.00 | 15,500.00 | 15,500.00 | -10.92% | 18,100 |
| Mar 2, 2026 | 18,000.00 | 18,000.00 | 17,050.00 | 17,400.00 | 17,400.00 | -7.94% | 12,100 |
| Feb 27, 2026 | 19,200.00 | 19,200.00 | 18,500.00 | 18,900.00 | 18,900.00 | -0.53% | 2,300 |
| Feb 26, 2026 | 19,300.00 | 19,300.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.55% | 3,900 |
| Feb 25, 2026 | 19,550.00 | 20,150.00 | 19,275.00 | 19,300.00 | 19,300.00 | -0.26% | 3,600 |
| Feb 24, 2026 | 19,850.00 | 19,850.00 | 19,300.00 | 19,350.00 | 19,350.00 | -2.52% | 3,000 |
| Feb 23, 2026 | 20,075.00 | 21,000.00 | 19,675.00 | 19,850.00 | 19,850.00 | 2.32% | 7,400 |
| Feb 20, 2026 | 19,500.00 | 19,700.00 | 18,325.00 | 19,400.00 | 19,400.00 | -1.52% | 5,400 |
| Feb 19, 2026 | 19,675.00 | 20,000.00 | 19,500.00 | 19,700.00 | 19,700.00 | 0.13% | 14,500 |
| Feb 18, 2026 | 19,650.00 | 20,125.00 | 19,650.00 | 19,675.00 | 19,675.00 | 0.13% | 4,000 |
| Feb 13, 2026 | 19,800.00 | 21,250.00 | 19,500.00 | 19,650.00 | 19,650.00 | -0.76% | 13,000 |