PT Intra GolfLink Resorts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 272.00 | 290.00 | 272.00 | 272.00 | 271.07 | 155,773,800 |
| 2026-01-28 | 320.00 | 352.00 | 320.00 | 320.00 | 318.91 | 91,698,200 |
| 2026-01-27 | 346.00 | 392.00 | 324.00 | 376.00 | 374.72 | 132,520,300 |
| 2026-01-26 | 370.00 | 388.00 | 334.00 | 342.00 | 340.83 | 65,292,500 |
| 2026-01-23 | 402.00 | 454.00 | 364.00 | 370.00 | 368.74 | 175,693,000 |
| 2026-01-22 | 316.00 | 404.00 | 302.00 | 404.00 | 402.62 | 631,190,900 |
| 2026-01-21 | 260.00 | 324.00 | 240.00 | 324.00 | 322.90 | 286,688,900 |
| 2026-01-20 | 258.00 | 276.00 | 248.00 | 260.00 | 259.11 | 62,810,900 |
| 2026-01-19 | 266.00 | 268.00 | 240.00 | 256.00 | 255.13 | 60,080,000 |
| 2026-01-16 | 264.00 | 264.00 | 264.00 | 264.00 | 263.10 | 0 |
| 2026-01-15 | 238.00 | 290.00 | 236.00 | 264.00 | 263.10 | 156,013,700 |
| 2026-01-14 | 230.00 | 246.00 | 230.00 | 240.00 | 239.18 | 14,857,100 |
| 2026-01-13 | 252.00 | 252.00 | 230.00 | 230.00 | 229.22 | 30,824,800 |
| 2026-01-12 | 276.00 | 286.00 | 234.00 | 252.00 | 251.14 | 49,551,600 |
| 2026-01-09 | 266.00 | 290.00 | 266.00 | 274.00 | 273.07 | 60,118,900 |
| 2026-01-08 | 260.00 | 268.00 | 244.00 | 264.00 | 263.10 | 18,158,200 |
| 2026-01-07 | 272.00 | 272.00 | 258.00 | 260.00 | 259.11 | 28,238,700 |
| 2026-01-06 | 260.00 | 294.00 | 258.00 | 272.00 | 271.07 | 102,499,100 |
| 2026-01-05 | 266.00 | 278.00 | 252.00 | 258.00 | 257.12 | 72,983,200 |
| 2026-01-02 | 230.00 | 268.00 | 230.00 | 264.00 | 263.10 | 79,355,500 |
| 2026-01-01 | 230.00 | 230.00 | 230.00 | 230.00 | 229.22 | 0 |
| 2025-12-31 | 230.00 | 230.00 | 230.00 | 230.00 | 229.22 | 0 |
| 2025-12-30 | 226.00 | 248.00 | 220.00 | 230.00 | 229.22 | 48,684,500 |
| 2025-12-29 | 214.00 | 226.00 | 212.00 | 226.00 | 225.23 | 13,056,900 |
| 2025-12-26 | 214.00 | 214.00 | 214.00 | 214.00 | 213.27 | 0 |
| 2025-12-25 | 214.00 | 214.00 | 214.00 | 214.00 | 213.27 | 0 |
| 2025-12-24 | 218.00 | 232.00 | 212.00 | 214.00 | 213.27 | 16,689,700 |
| 2025-12-23 | 218.00 | 220.00 | 214.00 | 218.00 | 217.26 | 9,668,800 |
| 2025-12-22 | 218.00 | 224.00 | 212.00 | 218.00 | 217.26 | 6,948,300 |
| 2025-12-19 | 226.00 | 228.00 | 214.00 | 218.00 | 217.26 | 13,061,100 |
| 2025-12-18 | 234.00 | 236.00 | 224.00 | 224.00 | 223.24 | 13,085,900 |
| 2025-12-17 | 244.00 | 246.00 | 230.00 | 234.00 | 233.20 | 18,424,800 |
| 2025-12-16 | 226.00 | 248.00 | 218.00 | 244.00 | 243.17 | 23,320,400 |
| 2025-12-15 | 222.00 | 230.00 | 216.00 | 226.00 | 225.23 | 12,678,100 |
| 2025-12-12 | 244.00 | 244.00 | 220.00 | 222.00 | 221.24 | 25,978,500 |
| 2025-12-11 | 258.00 | 268.00 | 240.00 | 244.00 | 243.17 | 52,753,000 |
| 2025-12-10 | 240.00 | 278.00 | 228.00 | 254.00 | 253.13 | 123,634,700 |
| 2025-12-09 | 256.00 | 258.00 | 238.00 | 240.00 | 239.18 | 20,625,200 |
| 2025-12-08 | 264.00 | 272.00 | 246.00 | 256.00 | 255.13 | 33,131,400 |
| 2025-12-05 | 290.00 | 342.00 | 258.00 | 262.00 | 261.11 | 177,703,000 |
| 2025-12-04 | 230.00 | 286.00 | 230.00 | 284.00 | 283.03 | 172,184,900 |
| 2025-12-03 | 206.00 | 248.00 | 204.00 | 230.00 | 229.22 | 34,649,100 |
| 2025-12-02 | 202.00 | 208.00 | 202.00 | 206.00 | 205.30 | 3,089,900 |
| 2025-12-01 | 202.00 | 204.00 | 200.00 | 204.00 | 203.30 | 526,800 |
| 2025-11-28 | 204.00 | 204.00 | 200.00 | 202.00 | 201.31 | 274,900 |
| 2025-11-27 | 204.00 | 206.00 | 200.00 | 204.00 | 203.30 | 1,267,300 |
| 2025-11-26 | 202.00 | 204.00 | 200.00 | 204.00 | 203.30 | 658,800 |
| 2025-11-25 | 202.00 | 202.00 | 200.00 | 200.00 | 199.32 | 418,200 |
| 2025-11-24 | 202.00 | 202.00 | 199.00 | 202.00 | 201.31 | 1,038,300 |
| 2025-11-21 | 202.00 | 202.00 | 200.00 | 202.00 | 201.31 | 218,200 |
| 2025-11-20 | 202.00 | 204.00 | 200.00 | 200.00 | 199.32 | 1,006,200 |
| 2025-11-19 | 202.00 | 202.00 | 200.00 | 202.00 | 201.31 | 755,600 |
| 2025-11-18 | 202.00 | 202.00 | 200.00 | 202.00 | 201.31 | 245,200 |
| 2025-11-17 | 202.00 | 202.00 | 200.00 | 202.00 | 201.31 | 221,100 |
| 2025-11-14 | 200.00 | 202.00 | 199.00 | 202.00 | 201.31 | 742,600 |
| 2025-11-13 | 202.00 | 204.00 | 200.00 | 202.00 | 201.31 | 677,300 |
| 2025-11-12 | 202.00 | 202.00 | 200.00 | 202.00 | 201.31 | 335,500 |
| 2025-11-11 | 202.00 | 204.00 | 200.00 | 202.00 | 201.31 | 488,300 |
| 2025-11-10 | 202.00 | 202.00 | 200.00 | 202.00 | 201.31 | 387,900 |
| 2025-11-07 | 200.00 | 202.00 | 200.00 | 200.00 | 199.32 | 543,600 |
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.