PT Intra GolfLink Resorts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 195.00 | 195.00 | 191.00 | 193.00 | 192.34 | 3,913,700 |
| 2026-05-04 | 188.00 | 196.00 | 188.00 | 193.00 | 192.34 | 3,127,700 |
| 2026-05-01 | 191.00 | 191.00 | 191.00 | 191.00 | 190.35 | 0 |
| 2026-04-30 | 193.00 | 194.00 | 186.00 | 191.00 | 190.35 | 4,651,200 |
| 2026-04-29 | 190.00 | 200.00 | 190.00 | 193.00 | 192.34 | 3,538,300 |
| 2026-04-28 | 195.00 | 195.00 | 190.00 | 193.00 | 192.34 | 2,906,600 |
| 2026-04-27 | 188.00 | 199.00 | 188.00 | 193.00 | 192.34 | 4,329,100 |
| 2026-04-24 | 204.00 | 204.00 | 186.00 | 188.00 | 187.36 | 15,170,900 |
| 2026-04-23 | 204.00 | 204.00 | 198.00 | 198.00 | 197.33 | 8,214,100 |
| 2026-04-22 | 202.00 | 208.00 | 200.00 | 204.00 | 203.30 | 7,142,500 |
| 2026-04-21 | 200.00 | 204.00 | 199.00 | 200.00 | 199.32 | 4,794,800 |
| 2026-04-20 | 210.00 | 210.00 | 200.00 | 202.00 | 201.31 | 5,667,800 |
| 2026-04-17 | 204.00 | 206.00 | 200.00 | 204.00 | 203.30 | 4,144,100 |
| 2026-04-16 | 206.00 | 212.00 | 199.00 | 204.00 | 203.30 | 12,155,700 |
| 2026-04-15 | 210.00 | 214.00 | 204.00 | 206.00 | 205.30 | 7,815,600 |
| 2026-04-14 | 208.00 | 214.00 | 204.00 | 210.00 | 209.28 | 17,760,900 |
| 2026-04-13 | 200.00 | 206.00 | 196.00 | 204.00 | 203.30 | 10,643,800 |
| 2026-04-10 | 196.00 | 200.00 | 195.00 | 200.00 | 199.32 | 6,372,500 |
| 2026-04-09 | 195.00 | 199.00 | 194.00 | 195.00 | 194.34 | 5,177,100 |
| 2026-04-08 | 192.00 | 210.00 | 191.00 | 197.00 | 196.33 | 30,366,100 |
| 2026-04-07 | 187.00 | 193.00 | 184.00 | 189.00 | 188.36 | 3,201,700 |
| 2026-04-06 | 180.00 | 189.00 | 180.00 | 187.00 | 186.36 | 2,826,600 |
| 2026-04-02 | 189.00 | 189.00 | 182.00 | 185.00 | 184.37 | 5,089,300 |
| 2026-04-01 | 186.00 | 192.00 | 186.00 | 189.00 | 188.36 | 5,521,000 |
| 2026-03-31 | 185.00 | 190.00 | 183.00 | 185.00 | 184.37 | 9,625,000 |
| 2026-03-30 | 181.00 | 185.00 | 178.00 | 185.00 | 184.37 | 3,859,000 |
| 2026-03-27 | 192.00 | 193.00 | 180.00 | 185.00 | 184.37 | 2,992,900 |
| 2026-03-26 | 185.00 | 204.00 | 182.00 | 188.00 | 187.36 | 15,852,400 |
| 2026-03-25 | 175.00 | 185.00 | 175.00 | 180.00 | 179.39 | 7,311,900 |
| 2026-03-17 | 177.00 | 185.00 | 173.00 | 175.00 | 174.40 | 5,668,100 |
| 2026-03-16 | 177.00 | 177.00 | 167.00 | 175.00 | 174.40 | 6,816,800 |
| 2026-03-13 | 179.00 | 180.00 | 170.00 | 177.00 | 176.40 | 12,024,900 |
| 2026-03-12 | 184.00 | 184.00 | 178.00 | 181.00 | 180.38 | 4,152,200 |
| 2026-03-11 | 182.00 | 193.00 | 181.00 | 183.00 | 182.38 | 10,010,100 |
| 2026-03-10 | 183.00 | 187.00 | 176.00 | 183.00 | 182.38 | 7,459,400 |
| 2026-03-09 | 175.00 | 183.00 | 166.00 | 181.00 | 180.38 | 19,701,800 |
| 2026-03-06 | 189.00 | 190.00 | 179.00 | 185.00 | 184.37 | 12,597,400 |
| 2026-03-05 | 185.00 | 194.00 | 184.00 | 188.00 | 187.36 | 15,475,800 |
| 2026-03-04 | 198.00 | 199.00 | 175.00 | 184.00 | 183.37 | 35,371,100 |
| 2026-03-03 | 194.00 | 208.00 | 187.00 | 199.00 | 198.32 | 32,488,200 |
| 2026-03-02 | 197.00 | 198.00 | 180.00 | 195.00 | 194.34 | 50,175,900 |
| 2026-02-27 | 202.00 | 206.00 | 193.00 | 204.00 | 203.30 | 18,568,500 |
| 2026-02-26 | 210.00 | 212.00 | 196.00 | 202.00 | 201.31 | 31,519,700 |
| 2026-02-25 | 208.00 | 214.00 | 202.00 | 206.00 | 205.30 | 25,996,300 |
| 2026-02-24 | 218.00 | 218.00 | 206.00 | 208.00 | 207.29 | 25,493,600 |
| 2026-02-23 | 212.00 | 222.00 | 210.00 | 216.00 | 215.26 | 24,254,800 |
| 2026-02-20 | 220.00 | 222.00 | 206.00 | 214.00 | 213.27 | 38,725,600 |
| 2026-02-19 | 234.00 | 236.00 | 220.00 | 220.00 | 219.25 | 38,847,800 |
| 2026-02-18 | 218.00 | 232.00 | 216.00 | 226.00 | 225.23 | 51,283,600 |
| 2026-02-13 | 220.00 | 226.00 | 216.00 | 218.00 | 217.26 | 30,083,500 |
| 2026-02-12 | 224.00 | 234.00 | 214.00 | 220.00 | 219.25 | 39,916,600 |
| 2026-02-11 | 216.00 | 234.00 | 216.00 | 218.00 | 217.26 | 53,118,800 |
| 2026-02-10 | 206.00 | 226.00 | 204.00 | 216.00 | 215.26 | 43,766,600 |
| 2026-02-09 | 206.00 | 252.00 | 173.00 | 204.00 | 203.30 | 108,913,400 |
| 2026-02-06 | 210.00 | 218.00 | 199.00 | 202.00 | 201.31 | 34,846,800 |
| 2026-02-05 | 224.00 | 230.00 | 212.00 | 212.00 | 211.28 | 43,221,000 |
| 2026-02-04 | 234.00 | 248.00 | 216.00 | 218.00 | 217.26 | 88,059,100 |
| 2026-02-03 | 189.00 | 244.00 | 189.00 | 230.00 | 229.22 | 236,648,200 |
| 2026-02-02 | 260.00 | 260.00 | 222.00 | 222.00 | 221.24 | 47,725,800 |
| 2026-01-30 | 274.00 | 310.00 | 254.00 | 260.00 | 259.11 | 108,745,500 |
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.