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 |
← NewerPage 3 of 3 · 131 trading days
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.