PT Golden Flower Tbk (IDX:POLU)
Indonesia
· Delayed Price · Currency is IDR 15,950
-25 (-0.16%)
At close: Mar 6, 2026
PT Golden Flower Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 19,900.00 | 19,925.00 | 19,650.00 | 19,800.00 | 19,800.00 | -0.50% | 5,000 |
| Feb 11, 2026 | 20,000.00 | 20,075.00 | 19,750.00 | 19,900.00 | 19,900.00 | -1.00% | 14,000 |
| Feb 10, 2026 | 19,875.00 | 20,400.00 | 19,750.00 | 20,100.00 | 20,100.00 | 3.61% | 15,200 |
| Feb 9, 2026 | 19,975.00 | 19,975.00 | 18,850.00 | 19,400.00 | 19,400.00 | -2.88% | 23,700 |
| Feb 6, 2026 | 21,000.00 | 21,000.00 | 19,975.00 | 19,975.00 | 19,975.00 | -4.77% | 3,900 |
| Feb 5, 2026 | 20,600.00 | 23,500.00 | 20,600.00 | 20,975.00 | 20,975.00 | 1.94% | 6,700 |
| Feb 4, 2026 | 22,250.00 | 22,550.00 | 20,575.00 | 20,575.00 | 20,575.00 | -6.16% | 8,200 |
| Feb 3, 2026 | 18,175.00 | 21,925.00 | 17,925.00 | 21,925.00 | 21,925.00 | 19.97% | 37,300 |
| Feb 2, 2026 | 21,425.00 | 21,450.00 | 18,275.00 | 18,275.00 | 18,275.00 | -15.00% | 19,400 |
| Jan 30, 2026 | 22,500.00 | 24,000.00 | 21,300.00 | 21,500.00 | 21,500.00 | 1.42% | 11,100 |
| Jan 29, 2026 | 20,150.00 | 21,200.00 | 18,125.00 | 21,200.00 | 21,200.00 | -0.47% | 17,500 |
| Jan 28, 2026 | 21,850.00 | 21,850.00 | 20,900.00 | 21,300.00 | 21,300.00 | -2.52% | 9,600 |
| Jan 27, 2026 | 23,000.00 | 23,000.00 | 21,200.00 | 21,850.00 | 21,850.00 | -6.62% | 25,800 |
| Jan 26, 2026 | 24,150.00 | 24,150.00 | 23,000.00 | 23,400.00 | 23,400.00 | -3.11% | 12,500 |
| Jan 23, 2026 | 23,650.00 | 24,775.00 | 22,775.00 | 24,150.00 | 24,150.00 | 2.11% | 22,900 |
| Jan 22, 2026 | 24,475.00 | 25,450.00 | 22,450.00 | 23,650.00 | 23,650.00 | -2.47% | 41,900 |
| Jan 21, 2026 | 24,825.00 | 26,600.00 | 23,750.00 | 24,250.00 | 24,250.00 | -2.32% | 50,800 |
| Jan 20, 2026 | 29,600.00 | 30,700.00 | 24,825.00 | 24,825.00 | 24,825.00 | -14.98% | 153,900 |
| Jan 19, 2026 | 27,250.00 | 30,500.00 | 27,250.00 | 29,200.00 | 29,200.00 | 7.75% | 59,400 |
| Jan 15, 2026 | 23,000.00 | 27,100.00 | 22,850.00 | 27,100.00 | 27,100.00 | 19.91% | 128,600 |
| Jan 14, 2026 | 22,675.00 | 23,800.00 | 21,100.00 | 22,600.00 | 22,600.00 | -0.44% | 25,900 |
| Jan 13, 2026 | 26,700.00 | 26,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | -14.98% | 61,300 |
| Jan 12, 2026 | 26,950.00 | 27,625.00 | 26,000.00 | 26,700.00 | 26,700.00 | -0.93% | 27,700 |
| Jan 9, 2026 | 21,300.00 | 27,975.00 | 20,900.00 | 26,950.00 | 26,950.00 | 9.66% | 102,500 |
| Jan 8, 2026 | 28,900.00 | 31,850.00 | 24,575.00 | 24,575.00 | 24,575.00 | -14.97% | 91,100 |
| Jan 7, 2026 | 25,825.00 | 29,950.00 | 25,825.00 | 28,900.00 | 28,900.00 | 11.91% | 88,100 |
| Jan 6, 2026 | 24,825.00 | 26,000.00 | 24,200.00 | 25,825.00 | 25,825.00 | 6.60% | 77,600 |
| Jan 5, 2026 | 22,250.00 | 25,600.00 | 19,875.00 | 24,225.00 | 24,225.00 | 10.36% | 169,800 |
| Jan 2, 2026 | 21,150.00 | 22,000.00 | 18,875.00 | 21,950.00 | 21,950.00 | 16.60% | 96,100 |
| Dec 30, 2025 | 17,100.00 | 18,825.00 | 17,100.00 | 18,825.00 | 18,825.00 | 19.90% | 56,100 |
| Dec 29, 2025 | 13,675.00 | 15,700.00 | 13,500.00 | 15,700.00 | 15,700.00 | 19.85% | 47,400 |
| Dec 24, 2025 | 14,975.00 | 14,975.00 | 13,100.00 | 13,100.00 | 13,100.00 | -12.67% | 21,600 |
| Dec 23, 2025 | 15,125.00 | 15,125.00 | 14,125.00 | 15,000.00 | 15,000.00 | -0.83% | 3,000 |
| Dec 22, 2025 | 15,400.00 | 15,400.00 | 15,000.00 | 15,125.00 | 15,125.00 | -8.19% | 8,000 |
| Dec 19, 2025 | 17,550.00 | 17,550.00 | 14,925.00 | 16,475.00 | 16,475.00 | -6.13% | 18,800 |
| Dec 18, 2025 | 17,800.00 | 17,800.00 | 17,275.00 | 17,550.00 | 17,550.00 | -1.40% | 5,000 |
| Dec 17, 2025 | 18,600.00 | 18,800.00 | 16,000.00 | 17,800.00 | 17,800.00 | -3.00% | 18,100 |
| Dec 16, 2025 | 18,200.00 | 19,000.00 | 17,850.00 | 18,350.00 | 18,350.00 | 1.66% | 30,800 |
| Dec 15, 2025 | 19,975.00 | 20,000.00 | 18,050.00 | 18,050.00 | 18,050.00 | -10.20% | 27,500 |
| Dec 12, 2025 | 20,325.00 | 20,350.00 | 19,900.00 | 20,100.00 | 20,100.00 | -0.99% | 18,800 |
| Dec 11, 2025 | 20,500.00 | 20,675.00 | 19,875.00 | 20,300.00 | 20,300.00 | -0.98% | 31,300 |
| Dec 10, 2025 | 21,850.00 | 22,550.00 | 20,000.00 | 20,500.00 | 20,500.00 | -6.18% | 80,400 |
| Dec 9, 2025 | 26,125.00 | 26,600.00 | 21,850.00 | 21,850.00 | 21,850.00 | -14.98% | 100,600 |
| Dec 8, 2025 | 24,450.00 | 27,000.00 | 24,450.00 | 25,700.00 | 25,700.00 | 6.64% | 61,500 |
| Dec 5, 2025 | 20,375.00 | 24,100.00 | 20,375.00 | 24,100.00 | 24,100.00 | 19.90% | 83,700 |
| Dec 4, 2025 | 20,800.00 | 20,800.00 | 19,950.00 | 20,100.00 | 20,100.00 | -3.37% | 8,400 |
| Dec 3, 2025 | 21,800.00 | 21,800.00 | 20,450.00 | 20,800.00 | 20,800.00 | -4.59% | 9,000 |
| Dec 2, 2025 | 22,850.00 | 22,925.00 | 21,750.00 | 21,800.00 | 21,800.00 | -2.46% | 10,500 |
| Dec 1, 2025 | 22,200.00 | 22,350.00 | 22,000.00 | 22,350.00 | 22,350.00 | -0.22% | 2,700 |
| Nov 28, 2025 | 22,300.00 | 22,925.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.44% | 1,600 |
| Nov 27, 2025 | 23,100.00 | 23,100.00 | 22,450.00 | 22,500.00 | 22,500.00 | -2.70% | 13,900 |
| Nov 26, 2025 | 22,875.00 | 23,600.00 | 22,550.00 | 23,125.00 | 23,125.00 | 0.54% | 10,900 |
| Nov 25, 2025 | 22,675.00 | 23,000.00 | 22,650.00 | 23,000.00 | 23,000.00 | 1.43% | 5,500 |
| Nov 24, 2025 | 22,975.00 | 23,000.00 | 22,525.00 | 22,675.00 | 22,675.00 | -1.31% | 10,100 |
| Nov 21, 2025 | 23,025.00 | 23,400.00 | 22,975.00 | 22,975.00 | 22,975.00 | -0.22% | 10,800 |
| Nov 20, 2025 | 23,100.00 | 23,600.00 | 23,000.00 | 23,025.00 | 23,025.00 | -0.22% | 10,500 |
| Nov 19, 2025 | 23,975.00 | 24,200.00 | 22,275.00 | 23,075.00 | 23,075.00 | 3.71% | 44,900 |
| Nov 18, 2025 | 26,650.00 | 26,650.00 | 22,250.00 | 22,250.00 | 22,250.00 | -15.00% | 123,600 |
| Nov 17, 2025 | 23,700.00 | 27,200.00 | 23,700.00 | 26,175.00 | 26,175.00 | 13.80% | 74,700 |
| Nov 14, 2025 | 22,475.00 | 26,950.00 | 22,300.00 | 23,000.00 | 23,000.00 | 2.34% | 144,000 |
| Nov 13, 2025 | 23,000.00 | 23,050.00 | 22,300.00 | 22,475.00 | 22,475.00 | -1.75% | 10,200 |
| Nov 12, 2025 | 23,600.00 | 23,600.00 | 22,800.00 | 22,875.00 | 22,875.00 | -0.65% | 10,700 |
| Nov 11, 2025 | 24,000.00 | 24,000.00 | 23,000.00 | 23,025.00 | 23,025.00 | -4.06% | 9,900 |
| Nov 10, 2025 | 24,800.00 | 24,800.00 | 23,700.00 | 24,000.00 | 24,000.00 | -3.23% | 24,000 |
| Nov 7, 2025 | 24,950.00 | 25,225.00 | 23,575.00 | 24,800.00 | 24,800.00 | -0.60% | 22,800 |
| Nov 6, 2025 | 25,050.00 | 26,900.00 | 24,400.00 | 24,950.00 | 24,950.00 | -0.50% | 26,100 |
| Nov 5, 2025 | 24,200.00 | 27,000.00 | 24,200.00 | 25,075.00 | 25,075.00 | 5.36% | 40,000 |
| Nov 4, 2025 | 28,500.00 | 29,150.00 | 23,425.00 | 23,800.00 | 23,800.00 | -8.90% | 52,500 |
| Nov 3, 2025 | 22,025.00 | 26,125.00 | 22,025.00 | 26,125.00 | 26,125.00 | 19.98% | 75,500 |
| Oct 31, 2025 | 22,100.00 | 22,300.00 | 21,700.00 | 21,775.00 | 21,775.00 | -1.36% | 6,200 |
| Oct 30, 2025 | 23,000.00 | 23,000.00 | 21,950.00 | 22,075.00 | 22,075.00 | -4.02% | 12,300 |
| Oct 29, 2025 | 23,875.00 | 24,050.00 | 22,350.00 | 23,000.00 | 23,000.00 | -0.22% | 14,600 |
| Oct 28, 2025 | 25,850.00 | 25,850.00 | 22,700.00 | 23,050.00 | 23,050.00 | -10.66% | 28,000 |
| Oct 27, 2025 | 24,000.00 | 26,400.00 | 22,675.00 | 25,800.00 | 25,800.00 | 15.44% | 75,100 |
| Oct 24, 2025 | 24,475.00 | 24,475.00 | 22,200.00 | 22,350.00 | 22,350.00 | -9.05% | 33,700 |
| Oct 23, 2025 | 25,875.00 | 25,875.00 | 23,225.00 | 24,575.00 | 24,575.00 | -5.21% | 24,300 |
| Oct 22, 2025 | 26,000.00 | 26,000.00 | 24,100.00 | 25,925.00 | 25,925.00 | -0.29% | 10,500 |
| Oct 21, 2025 | 26,775.00 | 27,450.00 | 24,800.00 | 26,000.00 | 26,000.00 | -2.80% | 26,600 |
| Oct 20, 2025 | 27,000.00 | 29,975.00 | 25,000.00 | 26,750.00 | 26,750.00 | 1.52% | 23,100 |
| Oct 17, 2025 | 29,825.00 | 31,000.00 | 26,350.00 | 26,350.00 | 26,350.00 | -15.00% | 48,100 |
| Oct 16, 2025 | 25,975.00 | 31,150.00 | 22,300.00 | 31,000.00 | 31,000.00 | 19.35% | 128,400 |
| Oct 15, 2025 | 34,700.00 | 34,700.00 | 25,900.00 | 25,975.00 | 25,975.00 | -14.70% | 113,500 |
| Oct 14, 2025 | 25,100.00 | 30,450.00 | 21,575.00 | 30,450.00 | 30,450.00 | 20.00% | 113,000 |
| Oct 13, 2025 | 29,850.00 | 29,850.00 | 25,375.00 | 25,375.00 | 25,375.00 | -14.99% | 77,200 |
| Oct 10, 2025 | 39,900.00 | 41,900.00 | 29,800.00 | 29,850.00 | 29,850.00 | -14.65% | 234,000 |
| Oct 9, 2025 | 32,700.00 | 34,975.00 | 32,675.00 | 34,975.00 | 34,975.00 | 19.98% | 116,600 |