PT Intra GolfLink Resorts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 200.00 | 202.00 | 200.00 | 200.00 | 199.32 | 543,600 |
| 2025-11-06 | 202.00 | 204.00 | 200.00 | 202.00 | 201.31 | 391,400 |
| 2025-11-05 | 200.00 | 202.00 | 199.00 | 200.00 | 199.32 | 260,000 |
| 2025-11-04 | 204.00 | 206.00 | 198.00 | 200.00 | 199.32 | 2,036,500 |
| 2025-11-03 | 204.00 | 206.00 | 200.00 | 202.00 | 201.31 | 767,700 |
| 2025-10-31 | 204.00 | 204.00 | 200.00 | 202.00 | 201.31 | 340,600 |
| 2025-10-30 | 200.00 | 204.00 | 199.00 | 202.00 | 201.31 | 890,200 |
| 2025-10-29 | 202.00 | 204.00 | 197.00 | 200.00 | 199.32 | 1,169,500 |
| 2025-10-28 | 202.00 | 204.00 | 199.00 | 200.00 | 199.32 | 770,200 |
| 2025-10-27 | 200.00 | 202.00 | 199.00 | 200.00 | 199.32 | 688,000 |
| 2025-10-24 | 204.00 | 206.00 | 200.00 | 200.00 | 199.32 | 1,505,100 |
| 2025-10-23 | 206.00 | 206.00 | 200.00 | 204.00 | 203.30 | 970,700 |
| 2025-10-22 | 204.00 | 206.00 | 200.00 | 206.00 | 205.30 | 1,088,600 |
| 2025-10-21 | 202.00 | 206.00 | 200.00 | 204.00 | 203.30 | 1,074,800 |
← NewerPage 5 of 5 · 254 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.