PT Intra GolfLink Resorts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 157.00 | 161.00 | 155.00 | 158.00 | 158.00 | 1,583,500 |
| 2026-07-27 | 159.00 | 162.00 | 155.00 | 157.00 | 157.00 | 2,012,700 |
| 2026-07-24 | 168.00 | 168.00 | 159.00 | 159.00 | 159.00 | 1,757,800 |
| 2026-07-23 | 165.00 | 169.00 | 163.00 | 166.00 | 166.00 | 3,311,400 |
| 2026-07-22 | 172.00 | 175.00 | 161.00 | 165.00 | 165.00 | 6,414,300 |
| 2026-07-21 | 171.00 | 172.00 | 168.00 | 172.00 | 172.00 | 1,584,400 |
| 2026-07-20 | 170.00 | 176.00 | 169.00 | 171.00 | 171.00 | 2,144,500 |
| 2026-07-17 | 171.00 | 171.00 | 166.00 | 170.00 | 170.00 | 1,650,500 |
| 2026-07-16 | 168.00 | 171.00 | 165.00 | 170.00 | 170.00 | 2,187,200 |
| 2026-07-15 | 167.00 | 168.00 | 163.00 | 168.00 | 168.00 | 2,413,100 |
| 2026-07-14 | 167.00 | 170.00 | 164.00 | 168.00 | 168.00 | 2,270,600 |
| 2026-07-13 | 165.00 | 172.00 | 162.00 | 167.00 | 167.00 | 2,445,000 |
| 2026-07-10 | 165.00 | 171.00 | 165.00 | 166.00 | 166.00 | 423,100 |
| 2026-07-09 | 166.00 | 166.00 | 162.00 | 165.00 | 165.00 | 1,737,900 |
| 2026-07-08 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 445,800 |
| 2026-07-07 | 171.00 | 171.00 | 161.00 | 169.00 | 169.00 | 1,236,200 |
| 2026-07-06 | 171.00 | 175.00 | 165.00 | 171.00 | 171.00 | 1,158,200 |
| 2026-07-03 | 167.00 | 175.00 | 165.00 | 172.00 | 172.00 | 1,040,500 |
| 2026-07-02 | 166.00 | 171.00 | 163.00 | 168.00 | 168.00 | 1,281,300 |
| 2026-07-01 | 160.00 | 175.00 | 156.00 | 167.00 | 167.00 | 2,414,500 |
| 2026-06-30 | 161.00 | 163.00 | 152.00 | 154.00 | 154.00 | 2,608,700 |
| 2026-06-29 | 162.00 | 166.00 | 160.00 | 160.00 | 160.00 | 810,700 |
| 2026-06-26 | 170.00 | 173.00 | 157.00 | 162.00 | 162.00 | 1,963,200 |
| 2026-06-25 | 168.00 | 169.00 | 164.00 | 168.00 | 168.00 | 1,189,200 |
| 2026-06-24 | 170.00 | 177.00 | 161.00 | 168.00 | 168.00 | 1,357,500 |
| 2026-06-23 | 171.00 | 174.00 | 166.00 | 170.00 | 170.00 | 1,963,400 |
| 2026-06-22 | 170.00 | 180.00 | 168.00 | 170.00 | 170.00 | 2,902,200 |
| 2026-06-19 | 174.00 | 177.00 | 170.00 | 173.00 | 173.00 | 2,367,400 |
| 2026-06-18 | 173.00 | 174.00 | 166.00 | 174.00 | 174.00 | 1,268,400 |
| 2026-06-17 | 170.00 | 174.00 | 166.00 | 170.00 | 170.00 | 1,685,000 |
| 2026-06-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-06-15 | 168.00 | 174.00 | 164.00 | 170.00 | 170.00 | 4,317,700 |
| 2026-06-12 | 164.00 | 173.00 | 159.00 | 168.00 | 168.00 | 3,958,700 |
| 2026-06-11 | 156.00 | 161.00 | 154.00 | 159.00 | 159.00 | 2,287,800 |
| 2026-06-10 | 149.00 | 159.00 | 148.00 | 156.00 | 155.47 | 3,922,400 |
| 2026-06-09 | 135.00 | 150.00 | 135.00 | 149.00 | 148.49 | 4,829,100 |
| 2026-06-08 | 137.00 | 140.00 | 119.00 | 138.00 | 137.53 | 4,548,000 |
| 2026-06-05 | 133.00 | 140.00 | 130.00 | 137.00 | 136.53 | 4,650,200 |
| 2026-06-04 | 131.00 | 140.00 | 124.00 | 133.00 | 132.55 | 20,010,100 |
| 2026-06-03 | 162.00 | 162.00 | 136.00 | 145.00 | 144.51 | 9,146,900 |
| 2026-06-02 | 160.00 | 167.00 | 155.00 | 160.00 | 159.45 | 6,433,800 |
| 2026-06-01 | 160.00 | 160.00 | 160.00 | 160.00 | 159.45 | 0 |
| 2026-05-29 | 165.00 | 166.00 | 158.00 | 160.00 | 159.45 | 5,465,200 |
| 2026-05-28 | 166.00 | 166.00 | 166.00 | 166.00 | 165.43 | 0 |
| 2026-05-27 | 166.00 | 166.00 | 166.00 | 166.00 | 165.43 | 0 |
| 2026-05-26 | 169.00 | 170.00 | 160.00 | 166.00 | 165.43 | 3,737,200 |
| 2026-05-25 | 172.00 | 172.00 | 166.00 | 168.00 | 167.43 | 2,795,400 |
| 2026-05-22 | 167.00 | 171.00 | 160.00 | 170.00 | 169.42 | 5,052,700 |
| 2026-05-21 | 171.00 | 180.00 | 166.00 | 172.00 | 171.41 | 4,254,900 |
| 2026-05-20 | 174.00 | 177.00 | 163.00 | 176.00 | 175.40 | 5,972,300 |
| 2026-05-19 | 184.00 | 185.00 | 165.00 | 174.00 | 173.41 | 10,914,700 |
| 2026-05-18 | 182.00 | 192.00 | 180.00 | 184.00 | 183.37 | 5,322,200 |
| 2026-05-15 | 188.00 | 188.00 | 188.00 | 188.00 | 187.36 | 0 |
| 2026-05-14 | 188.00 | 188.00 | 188.00 | 188.00 | 187.36 | 0 |
| 2026-05-13 | 185.00 | 195.00 | 181.00 | 188.00 | 187.36 | 6,611,900 |
| 2026-05-12 | 186.00 | 189.00 | 175.00 | 184.00 | 183.37 | 3,863,000 |
| 2026-05-11 | 182.00 | 190.00 | 177.00 | 185.00 | 184.37 | 6,214,300 |
| 2026-05-08 | 188.00 | 189.00 | 180.00 | 180.00 | 179.39 | 8,745,900 |
| 2026-05-07 | 196.00 | 196.00 | 183.00 | 190.00 | 189.35 | 13,962,300 |
| 2026-05-06 | 193.00 | 198.00 | 192.00 | 193.00 | 192.34 | 2,572,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.5317 IDR |
| 2025-07-08 | 0.6936 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.