Price History - POLU

Kembali ke Company
Ticker: POLU
Company: PT Golden Flower Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 404.00 414.00 366.00 380.00 33,700 0
01-Apr-2024 498.00 498.00 400.00 406.00 209,000 0
28-Mar-2024 610.00 610.00 474.00 484.00 497,200 0
27-Mar-2024 650.00 740.00 510.00 610.00 1,606,100 0
26-Mar-2024 595.00 595.00 540.00 595.00 509,700 0
25-Mar-2024 476.00 476.00 438.00 476.00 119,600 0
22-Mar-2024 350.00 382.00 348.00 382.00 202,600 0
21-Mar-2024 256.00 306.00 234.00 306.00 237,800 0
20-Mar-2024 260.00 260.00 240.00 246.00 26,400 0
19-Mar-2024 280.00 302.00 228.00 250.00 523,800 0
18-Mar-2024 350.00 386.00 268.00 280.00 353,000 0
15-Mar-2024 366.00 436.00 286.00 350.00 146,100 0
14-Mar-2024 386.00 396.00 364.00 364.00 34,700 0
13-Mar-2024 380.00 390.00 370.00 386.00 6,400 0
08-Mar-2024 464.00 466.00 380.00 392.00 65,100 0
07-Mar-2024 422.00 422.00 398.00 398.00 29,300 0
06-Mar-2024 436.00 500.00 398.00 410.00 66,400 0
05-Mar-2024 468.00 476.00 430.00 430.00 3,600 0
04-Mar-2024 496.00 496.00 474.00 496.00 2,700 0
01-Mar-2024 500.00 505.00 456.00 498.00 1,800 0
29-Feb-2024 492.00 500.00 490.00 500.00 6,200 0
28-Feb-2024 560.00 560.00 500.00 505.00 24,600 0
27-Feb-2024 560.00 560.00 520.00 520.00 4,900 0
26-Feb-2024 540.00 540.00 486.00 530.00 6,000 0
23-Feb-2024 550.00 575.00 535.00 550.00 12,400 0
22-Feb-2024 595.00 605.00 565.00 580.00 18,300 0
21-Feb-2024 570.00 605.00 535.00 585.00 59,500 0
20-Feb-2024 545.00 565.00 515.00 520.00 14,800 0
19-Feb-2024 565.00 580.00 510.00 550.00 9,700 0
16-Feb-2024 585.00 600.00 565.00 565.00 8,000 0
15-Feb-2024 635.00 635.00 550.00 585.00 37,900 0
13-Feb-2024 590.00 740.00 510.00 635.00 144,200 0
12-Feb-2024 780.00 815.00 585.00 605.00 129,000 0
07-Feb-2024 730.00 780.00 710.00 780.00 282,000 0
06-Feb-2024 575.00 625.00 560.00 625.00 45,900 0
05-Feb-2024 420.00 500.00 392.00 500.00 60,400 0
02-Feb-2024 360.00 400.00 360.00 400.00 38,100 0
01-Feb-2024 364.00 364.00 364.00 364.00 200 0
31-Jan-2024 350.00 366.00 340.00 366.00 7,500 0
30-Jan-2024 370.00 370.00 370.00 370.00 100 0
29-Jan-2024 394.00 394.00 346.00 374.00 11,900 0
26-Jan-2024 380.00 384.00 380.00 384.00 400 0
25-Jan-2024 380.00 398.00 380.00 380.00 1,100 0
24-Jan-2024 380.00 380.00 346.00 380.00 5,000 0
23-Jan-2024 408.00 408.00 376.00 380.00 9,800 0
22-Jan-2024 430.00 430.00 400.00 410.00 4,400 0
19-Jan-2024 424.00 450.00 424.00 430.00 11,100 0
18-Jan-2024 446.00 446.00 418.00 422.00 9,900 0
17-Jan-2024 440.00 450.00 412.00 448.00 13,700 0
16-Jan-2024 480.00 480.00 450.00 450.00 24,500 0
15-Jan-2024 595.00 595.00 492.00 492.00 125,600 0
12-Jan-2024 480.00 545.00 448.00 545.00 979,200 0
11-Jan-2024 496.00 605.00 496.00 496.00 804,600 0
10-Jan-2024 550.00 550.00 550.00 550.00 2,300 0
09-Jan-2024 610.00 610.00 610.00 610.00 9,800 0
08-Jan-2024 675.00 675.00 675.00 675.00 0 0
05-Jan-2024 675.00 675.00 675.00 675.00 13,500 0
04-Jan-2024 770.00 770.00 745.00 745.00 24,500 0
03-Jan-2024 825.00 825.00 825.00 825.00 0 0
02-Jan-2024 825.00 825.00 825.00 825.00 0 0
29-Dec-2023 825.00 825.00 825.00 825.00 0 0
28-Dec-2023 825.00 825.00 825.00 825.00 0 0
27-Dec-2023 825.00 825.00 825.00 825.00 0 0
22-Dec-2023 825.00 825.00 825.00 825.00 0 0
21-Dec-2023 825.00 825.00 825.00 825.00 0 0
20-Dec-2023 825.00 825.00 825.00 825.00 0 0
19-Dec-2023 825.00 825.00 825.00 825.00 0 0
18-Dec-2023 825.00 825.00 825.00 825.00 0 0
15-Dec-2023 825.00 825.00 825.00 825.00 0 0
14-Dec-2023 825.00 825.00 825.00 825.00 0 0
13-Dec-2023 825.00 825.00 825.00 825.00 0 0
12-Dec-2023 825.00 825.00 825.00 825.00 0 0
11-Dec-2023 825.00 825.00 825.00 825.00 0 0
08-Dec-2023 825.00 825.00 825.00 825.00 0 0
07-Dec-2023 825.00 825.00 825.00 825.00 0 0
06-Dec-2023 825.00 825.00 825.00 825.00 0 0
05-Dec-2023 825.00 825.00 825.00 825.00 0 0
04-Dec-2023 825.00 825.00 825.00 825.00 0 0
01-Dec-2023 825.00 825.00 825.00 825.00 0 0
30-Nov-2023 825.00 825.00 825.00 825.00 0 0
29-Nov-2023 825.00 825.00 825.00 825.00 0 0
28-Nov-2023 825.00 825.00 825.00 825.00 0 0
27-Nov-2023 825.00 825.00 825.00 825.00 0 0
24-Nov-2023 825.00 825.00 825.00 825.00 0 0
23-Nov-2023 825.00 825.00 825.00 825.00 0 0
22-Nov-2023 825.00 825.00 825.00 825.00 0 0
21-Nov-2023 825.00 825.00 825.00 825.00 0 0
20-Nov-2023 825.00 825.00 825.00 825.00 0 0
17-Nov-2023 825.00 825.00 825.00 825.00 0 0
16-Nov-2023 825.00 825.00 825.00 825.00 0 0
15-Nov-2023 825.00 825.00 825.00 825.00 0 0
14-Nov-2023 825.00 825.00 825.00 825.00 0 0
13-Nov-2023 825.00 825.00 825.00 825.00 0 0
10-Nov-2023 825.00 825.00 825.00 825.00 0 0
09-Nov-2023 825.00 825.00 825.00 825.00 0 0
08-Nov-2023 825.00 825.00 825.00 825.00 0 0
07-Nov-2023 825.00 825.00 825.00 825.00 0 0
06-Nov-2023 825.00 825.00 825.00 825.00 0 0
03-Nov-2023 825.00 825.00 825.00 825.00 0 0
02-Nov-2023 825.00 825.00 825.00 825.00 0 0