Price History - POLU

Kembali ke Company
Ticker: POLU
Company: PT Golden Flower Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 12,300.00 12,300.00 11,500.00 11,500.00 24,300 0
03-Aug-2026 12,600.00 12,600.00 12,300.00 12,300.00 1,200 0
31-Jul-2026 12,300.00 12,300.00 12,250.00 12,250.00 2,200 0
30-Jul-2026 12,300.00 12,300.00 12,000.00 12,125.00 2,700 0
29-Jul-2026 12,575.00 12,575.00 11,875.00 12,300.00 2,200 0
28-Jul-2026 12,400.00 12,600.00 12,400.00 12,575.00 1,700 0
27-Jul-2026 12,400.00 12,450.00 12,000.00 12,000.00 2,600 0
24-Jul-2026 12,700.00 12,875.00 12,000.00 12,400.00 10,900 0
23-Jul-2026 13,000.00 13,000.00 12,475.00 12,700.00 7,000 0
22-Jul-2026 12,700.00 13,500.00 12,425.00 13,000.00 12,200 0
21-Jul-2026 12,900.00 13,100.00 12,225.00 12,425.00 12,800 0
20-Jul-2026 12,900.00 13,100.00 12,875.00 12,900.00 2,400 0
17-Jul-2026 13,550.00 13,550.00 12,800.00 12,900.00 6,300 0
16-Jul-2026 13,475.00 13,475.00 12,650.00 12,900.00 4,300 0
15-Jul-2026 13,700.00 14,000.00 13,000.00 13,475.00 8,000 0
14-Jul-2026 12,450.00 13,750.00 12,450.00 13,275.00 16,800 0
13-Jul-2026 12,125.00 12,150.00 12,000.00 12,000.00 1,700 0
10-Jul-2026 12,150.00 12,400.00 12,125.00 12,125.00 1,400 0
09-Jul-2026 12,400.00 12,400.00 12,150.00 12,150.00 600 0
08-Jul-2026 12,300.00 12,400.00 12,300.00 12,400.00 500 0
07-Jul-2026 12,375.00 12,400.00 12,300.00 12,400.00 1,000 0
06-Jul-2026 12,600.00 12,600.00 12,400.00 12,400.00 1,900 0
03-Jul-2026 12,600.00 12,650.00 12,600.00 12,600.00 900 0
02-Jul-2026 12,000.00 12,750.00 11,800.00 12,600.00 1,500 0
01-Jul-2026 11,700.00 12,200.00 11,700.00 12,000.00 3,300 0
30-Jun-2026 12,400.00 12,400.00 11,700.00 11,700.00 2,000 0
29-Jun-2026 13,100.00 13,150.00 12,525.00 12,650.00 2,500 0
26-Jun-2026 13,500.00 13,500.00 13,000.00 13,000.00 1,600 0
25-Jun-2026 13,500.00 13,975.00 13,150.00 13,500.00 3,700 0
24-Jun-2026 13,800.00 14,800.00 13,500.00 13,500.00 6,600 0
23-Jun-2026 14,825.00 14,825.00 13,500.00 13,500.00 5,800 0
22-Jun-2026 13,800.00 16,000.00 13,800.00 14,825.00 9,100 0
19-Jun-2026 14,150.00 14,550.00 13,800.00 13,800.00 4,900 0
18-Jun-2026 14,475.00 14,475.00 13,825.00 14,150.00 3,700 0
17-Jun-2026 16,250.00 17,000.00 14,000.00 14,475.00 27,000 0
15-Jun-2026 14,700.00 16,650.00 14,700.00 16,225.00 52,800 0
12-Jun-2026 12,125.00 14,025.00 12,125.00 14,025.00 29,300 0
11-Jun-2026 9,900.00 11,700.00 9,900.00 11,700.00 13,400 0
10-Jun-2026 8,750.00 10,450.00 8,750.00 9,750.00 8,300 0
09-Jun-2026 9,250.00 9,250.00 8,500.00 8,750.00 1,200 0
08-Jun-2026 8,950.00 8,950.00 8,800.00 8,800.00 1,400 0
05-Jun-2026 9,200.00 9,200.00 8,900.00 8,975.00 1,900 0
04-Jun-2026 9,500.00 9,500.00 9,200.00 9,200.00 2,800 0
03-Jun-2026 10,550.00 10,550.00 8,975.00 9,325.00 1,500 0
02-Jun-2026 9,525.00 11,000.00 9,525.00 10,550.00 2,400 0
29-May-2026 10,775.00 11,000.00 9,850.00 10,500.00 4,100 0
28-May-2026 10,800.00 10,800.00 10,800.00 10,800.00 0 0
27-May-2026 10,800.00 10,800.00 10,800.00 10,800.00 0 0
26-May-2026 11,200.00 11,200.00 10,800.00 10,800.00 1,400 0
25-May-2026 10,000.00 11,750.00 9,775.00 11,175.00 10,000 0
22-May-2026 11,350.00 11,350.00 9,650.00 9,800.00 15,400 0
21-May-2026 13,350.00 13,350.00 11,350.00 11,350.00 3,100 0
20-May-2026 13,350.00 13,350.00 13,325.00 13,350.00 1,800 0
19-May-2026 13,400.00 13,800.00 13,350.00 13,350.00 4,300 0
18-May-2026 13,900.00 13,900.00 13,375.00 13,800.00 3,600 0
15-May-2026 13,900.00 13,900.00 13,900.00 13,900.00 0 0
14-May-2026 13,900.00 13,900.00 13,900.00 13,900.00 0 0
13-May-2026 13,975.00 14,325.00 13,900.00 13,900.00 5,500 0
12-May-2026 14,075.00 14,150.00 13,950.00 13,975.00 2,900 0
11-May-2026 14,225.00 14,225.00 13,900.00 14,075.00 9,100 0
08-May-2026 14,750.00 14,750.00 14,100.00 14,200.00 3,500 0
07-May-2026 14,500.00 15,975.00 14,500.00 14,575.00 7,300 0
06-May-2026 14,550.00 14,900.00 14,275.00 14,275.00 3,300 0
05-May-2026 14,550.00 14,600.00 14,000.00 14,500.00 4,300 0
04-May-2026 14,200.00 14,600.00 14,150.00 14,550.00 2,100 0
30-Apr-2026 14,800.00 14,925.00 14,000.00 14,200.00 9,100 0
29-Apr-2026 15,500.00 15,500.00 14,550.00 14,750.00 8,200 0
28-Apr-2026 14,750.00 16,000.00 14,675.00 15,175.00 14,700 0
27-Apr-2026 15,175.00 15,450.00 14,600.00 14,750.00 14,300 0
24-Apr-2026 15,800.00 16,300.00 15,500.00 15,500.00 5,600 0
23-Apr-2026 16,975.00 16,975.00 15,600.00 15,800.00 26,400 0
22-Apr-2026 18,700.00 18,700.00 16,000.00 16,725.00 46,000 0
21-Apr-2026 20,000.00 20,000.00 17,775.00 17,775.00 87,700 0
20-Apr-2026 18,000.00 20,900.00 17,425.00 20,900.00 119,300 0
17-Apr-2026 14,500.00 17,425.00 14,200.00 17,425.00 71,400 0
16-Apr-2026 15,275.00 15,275.00 14,100.00 14,525.00 18,000 0
15-Apr-2026 15,225.00 15,875.00 15,225.00 15,225.00 3,300 0
14-Apr-2026 14,525.00 16,475.00 14,525.00 15,200.00 5,100 0
13-Apr-2026 14,500.00 14,525.00 14,500.00 14,525.00 300 0
10-Apr-2026 14,100.00 16,250.00 14,100.00 14,500.00 6,600 0
09-Apr-2026 14,400.00 15,250.00 14,075.00 14,100.00 5,100 0
08-Apr-2026 15,100.00 15,250.00 14,975.00 14,975.00 1,500 0
07-Apr-2026 13,150.00 15,000.00 13,150.00 14,975.00 1,700 0
06-Apr-2026 14,500.00 14,500.00 14,500.00 14,500.00 700 0
02-Apr-2026 14,500.00 14,750.00 14,500.00 14,500.00 1,600 0
01-Apr-2026 14,975.00 15,125.00 14,700.00 15,125.00 3,700 0
31-Mar-2026 15,725.00 15,725.00 15,725.00 15,725.00 0 0
30-Mar-2026 15,775.00 15,825.00 15,725.00 15,725.00 1,100 0
27-Mar-2026 15,925.00 15,925.00 15,900.00 15,900.00 700 0
26-Mar-2026 16,100.00 18,500.00 15,725.00 15,925.00 10,400 0
25-Mar-2026 13,325.00 15,875.00 13,325.00 15,675.00 8,800 0
17-Mar-2026 14,375.00 14,375.00 13,000.00 13,325.00 14,700 0
16-Mar-2026 14,700.00 14,700.00 13,900.00 14,175.00 6,200 0
13-Mar-2026 14,800.00 14,800.00 14,700.00 14,750.00 1,400 0
12-Mar-2026 15,100.00 15,100.00 14,900.00 14,925.00 1,700 0
11-Mar-2026 16,500.00 16,500.00 15,025.00 15,100.00 6,600 0
10-Mar-2026 14,675.00 16,600.00 14,375.00 16,600.00 12,000 0
09-Mar-2026 15,950.00 15,950.00 14,675.00 14,675.00 6,200 0
06-Mar-2026 16,000.00 17,800.00 15,950.00 15,950.00 7,600 0
05-Mar-2026 17,000.00 17,000.00 15,300.00 15,975.00 10,400 0