PT Golden Flower Tbk(ID:POLU)
Rp9,500.00-425.00 (-4.28%)
ID:POLU
PT Golden Flower Tbk historical prices
Rp9,500.00
At close:-425.00 (-4.28%)
PT Golden Flower Tbk (POLU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10,175.00 | 10,175.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.28% | 8,100 | 0.39 |
| Nov 10, 2026 | 10,900.00 | 11,300.00 | 9,925.00 | 9,925.00 | 9,925.00 | +11.83% | 102,700 | 5.40 |
| Nov 09, 2026 | 10,625.00 | 10,650.00 | 10,625.00 | 10,650.00 | 10,650.00 | +20.00% | 92,600 | 5.27 |
| Nov 06, 2026 | 7,400.00 | 8,875.00 | 7,400.00 | 8,875.00 | 8,875.00 | +19.93% | 38,500 | 2.27 |
| Nov 05, 2026 | 7,375.00 | 9,075.00 | 7,375.00 | 7,400.00 | 7,400.00 | -6.62% | 11,900 | 0.71 |
| Nov 04, 2026 | 7,950.00 | 7,950.00 | 7,925.00 | 7,925.00 | 7,925.00 | -6.76% | 1,100 | 0.07 |
| Nov 03, 2026 | 8,900.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | -4.49% | 2,300 | 0.14 |
| Nov 02, 2026 | 8,900.00 | 9,075.00 | 8,900.00 | 8,900.00 | 8,900.00 | -6.81% | 11,900 | 0.71 |
| Oct 30, 2026 | 9,525.00 | 9,550.00 | 9,300.00 | 9,550.00 | 9,550.00 | -4.50% | 3,900 | 0.23 |
| Oct 29, 2026 | 10,200.00 | 10,225.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 2,100 | 0.12 |
| Oct 28, 2026 | 10,675.00 | 10,675.00 | 10,050.00 | 10,200.00 | 10,200.00 | 0.00% | 3,200 | 0.19 |
| Oct 27, 2026 | 10,950.00 | 11,025.00 | 10,200.00 | 10,200.00 | 10,200.00 | -6.85% | 10,700 | 0.63 |
| Oct 26, 2026 | 12,500.00 | 12,500.00 | 10,650.00 | 10,950.00 | 10,950.00 | -4.37% | 16,600 | 0.99 |
| Oct 23, 2026 | 11,625.00 | 11,625.00 | 11,350.00 | 11,450.00 | 11,450.00 | -1.51% | 6,800 | 0.41 |
| Oct 22, 2026 | 13,000.00 | 13,000.00 | 11,400.00 | 11,625.00 | 11,625.00 | +2.88% | 11,800 | 0.71 |
| Oct 21, 2026 | 12,125.00 | 12,125.00 | 11,300.00 | 11,300.00 | 11,300.00 | -6.80% | 6,800 | 0.41 |
| Oct 20, 2026 | 10,950.00 | 13,000.00 | 10,950.00 | 12,125.00 | 12,125.00 | +10.73% | 11,400 | 0.69 |
| Oct 19, 2026 | 11,750.00 | 11,750.00 | 10,950.00 | 10,950.00 | 10,950.00 | -6.81% | 2,900 | 0.17 |
| Oct 16, 2026 | 13,200.00 | 13,200.00 | 11,750.00 | 11,750.00 | 11,750.00 | -10.98% | 3,100 | 0.18 |
| Oct 15, 2026 | 13,800.00 | 14,000.00 | 13,000.00 | 13,200.00 | 13,200.00 | -4.35% | 4,400 | 0.26 |
| Oct 14, 2026 | 14,025.00 | 14,075.00 | 13,750.00 | 13,800.00 | 13,800.00 | -1.60% | 4,800 | 0.29 |
| Oct 13, 2026 | 14,975.00 | 14,975.00 | 13,850.00 | 14,025.00 | 14,025.00 | -2.60% | 8,600 | 0.51 |
| Oct 12, 2026 | 15,700.00 | 15,700.00 | 14,375.00 | 14,400.00 | 14,400.00 | -1.71% | 6,600 | 0.39 |
| Oct 09, 2026 | 14,775.00 | 14,900.00 | 14,650.00 | 14,650.00 | 14,650.00 | -0.34% | 2,300 | 0.14 |
| Oct 08, 2026 | 15,475.00 | 15,550.00 | 14,225.00 | 14,700.00 | 14,700.00 | -2.00% | 9,700 | 0.57 |
| Oct 07, 2026 | 15,850.00 | 15,850.00 | 15,000.00 | 15,000.00 | 15,000.00 | -5.36% | 5,700 | 0.34 |
| Oct 06, 2026 | 14,750.00 | 16,500.00 | 14,500.00 | 15,850.00 | 15,850.00 | +12.81% | 34,500 | 2.12 |
| Oct 05, 2026 | 14,650.00 | 14,650.00 | 14,050.00 | 14,050.00 | 14,050.00 | +0.36% | 4,600 | 0.28 |
| Oct 02, 2026 | 15,000.00 | 15,250.00 | 13,975.00 | 14,000.00 | 14,000.00 | -4.44% | 11,400 | 0.71 |
| Oct 01, 2026 | 15,500.00 | 16,050.00 | 14,500.00 | 14,650.00 | 14,650.00 | -3.62% | 13,800 | 0.87 |
| Sep 30, 2026 | 15,400.00 | 16,150.00 | 14,975.00 | 15,200.00 | 15,200.00 | -1.30% | 16,700 | 1.07 |
| Sep 29, 2026 | 16,100.00 | 16,100.00 | 15,400.00 | 15,400.00 | 15,400.00 | -3.60% | 11,800 | 0.76 |
| Sep 28, 2026 | 16,200.00 | 16,575.00 | 15,500.00 | 15,975.00 | 15,975.00 | -1.39% | 18,200 | 1.20 |
| Sep 25, 2026 | 17,350.00 | 17,925.00 | 16,200.00 | 16,200.00 | 16,200.00 | -4.85% | 13,300 | 0.88 |
| Sep 24, 2026 | 17,900.00 | 18,150.00 | 16,750.00 | 17,025.00 | 17,025.00 | -4.89% | 40,600 | 2.81 |
| Sep 23, 2026 | 16,250.00 | 18,400.00 | 15,575.00 | 17,900.00 | 17,900.00 | +12.05% | 32,300 | 2.32 |
| Sep 22, 2026 | 16,875.00 | 17,800.00 | 15,975.00 | 15,975.00 | 15,975.00 | -5.33% | 16,900 | 1.23 |
| Sep 21, 2026 | 17,000.00 | 17,000.00 | 16,025.00 | 16,875.00 | 16,875.00 | -0.74% | 3,700 | 0.27 |
| Sep 18, 2026 | 18,300.00 | 18,500.00 | 16,975.00 | 17,000.00 | 17,000.00 | -1.45% | 20,700 | 1.53 |
| Sep 17, 2026 | 18,000.00 | 18,600.00 | 17,100.00 | 17,250.00 | 17,250.00 | -4.17% | 21,900 | 1.64 |
| Sep 16, 2026 | 14,500.00 | 18,725.00 | 14,500.00 | 18,000.00 | 18,000.00 | +13.92% | 84,100 | 6.96 |
| Sep 15, 2026 | 16,350.00 | 16,375.00 | 15,800.00 | 15,800.00 | 15,800.00 | -3.51% | 5,100 | 0.42 |
| Sep 14, 2026 | 17,500.00 | 17,500.00 | 15,975.00 | 16,375.00 | 16,375.00 | -5.62% | 7,800 | 0.63 |
| Sep 11, 2026 | 18,100.00 | 18,100.00 | 16,525.00 | 17,350.00 | 17,350.00 | -1.70% | 11,200 | 0.92 |
| Sep 10, 2026 | 18,225.00 | 18,225.00 | 17,025.00 | 17,650.00 | 17,650.00 | -0.84% | 8,800 | 0.68 |
| Sep 09, 2026 | 18,275.00 | 18,275.00 | 17,200.00 | 17,800.00 | 17,800.00 | 0.00% | 15,300 | 1.17 |
| Sep 08, 2026 | 18,450.00 | 18,450.00 | 17,100.00 | 17,800.00 | 17,800.00 | -0.97% | 14,700 | 1.12 |
| Sep 07, 2026 | 18,475.00 | 18,500.00 | 17,350.00 | 17,975.00 | 17,975.00 | -2.71% | 20,000 | 1.55 |
| Sep 04, 2026 | 18,600.00 | 19,125.00 | 17,650.00 | 18,475.00 | 18,475.00 | -0.67% | 24,000 | 1.91 |
| Sep 03, 2026 | 19,500.00 | 19,700.00 | 18,250.00 | 18,600.00 | 18,600.00 | -4.00% | 33,100 | 2.75 |
