PT Intra GolfLink Resorts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-20 | 200.00 | 212.00 | 198.00 | 202.00 | 201.31 | 4,189,500 |
| 2025-10-17 | 200.00 | 200.00 | 195.00 | 198.00 | 197.33 | 362,400 |
| 2025-10-16 | 199.00 | 200.00 | 196.00 | 199.00 | 198.32 | 517,800 |
| 2025-10-15 | 206.00 | 206.00 | 190.00 | 198.00 | 197.33 | 7,629,100 |
| 2025-10-14 | 208.00 | 208.00 | 202.00 | 206.00 | 205.30 | 1,315,200 |
| 2025-10-13 | 208.00 | 210.00 | 204.00 | 206.00 | 205.30 | 1,420,800 |
| 2025-10-10 | 212.00 | 212.00 | 208.00 | 210.00 | 209.28 | 1,130,100 |
| 2025-10-09 | 210.00 | 212.00 | 208.00 | 210.00 | 209.28 | 827,200 |
| 2025-10-08 | 212.00 | 212.00 | 208.00 | 210.00 | 209.28 | 1,030,400 |
| 2025-10-07 | 212.00 | 214.00 | 210.00 | 212.00 | 211.28 | 810,700 |
| 2025-10-06 | 212.00 | 216.00 | 208.00 | 214.00 | 213.27 | 2,206,600 |
| 2025-10-03 | 214.00 | 216.00 | 208.00 | 212.00 | 211.28 | 2,236,800 |
| 2025-10-02 | 216.00 | 216.00 | 212.00 | 214.00 | 213.27 | 1,911,000 |
| 2025-10-01 | 220.00 | 220.00 | 214.00 | 216.00 | 215.26 | 1,370,700 |
| 2025-09-30 | 220.00 | 224.00 | 216.00 | 220.00 | 219.25 | 4,042,800 |
| 2025-09-29 | 212.00 | 220.00 | 210.00 | 220.00 | 219.25 | 4,102,100 |
| 2025-09-26 | 212.00 | 214.00 | 210.00 | 212.00 | 211.28 | 459,200 |
| 2025-09-25 | 214.00 | 214.00 | 208.00 | 212.00 | 211.28 | 1,266,100 |
| 2025-09-24 | 212.00 | 214.00 | 210.00 | 212.00 | 211.28 | 1,839,500 |
| 2025-09-23 | 212.00 | 214.00 | 210.00 | 212.00 | 211.28 | 1,325,000 |
| 2025-09-22 | 212.00 | 214.00 | 206.00 | 212.00 | 211.28 | 3,590,200 |
| 2025-09-19 | 214.00 | 214.00 | 210.00 | 212.00 | 211.28 | 2,747,600 |
| 2025-09-18 | 214.00 | 216.00 | 212.00 | 214.00 | 213.27 | 1,137,200 |
| 2025-09-17 | 216.00 | 216.00 | 210.00 | 214.00 | 213.27 | 994,800 |
| 2025-09-16 | 216.00 | 216.00 | 212.00 | 214.00 | 213.27 | 700,700 |
| 2025-09-15 | 212.00 | 216.00 | 208.00 | 216.00 | 215.26 | 1,967,700 |
| 2025-09-12 | 210.00 | 212.00 | 208.00 | 212.00 | 211.28 | 1,145,900 |
| 2025-09-11 | 212.00 | 212.00 | 208.00 | 210.00 | 209.28 | 1,636,300 |
| 2025-09-10 | 212.00 | 214.00 | 210.00 | 212.00 | 211.28 | 1,248,900 |
| 2025-09-09 | 210.00 | 216.00 | 208.00 | 212.00 | 211.28 | 3,165,600 |
| 2025-09-08 | 210.00 | 216.00 | 208.00 | 210.00 | 209.28 | 3,806,300 |
| 2025-09-05 | 210.00 | 210.00 | 210.00 | 210.00 | 209.28 | 0 |
| 2025-09-04 | 222.00 | 222.00 | 206.00 | 210.00 | 209.28 | 7,261,000 |
| 2025-09-03 | 224.00 | 226.00 | 218.00 | 222.00 | 221.24 | 3,240,400 |
| 2025-09-02 | 224.00 | 230.00 | 220.00 | 224.00 | 223.24 | 2,663,900 |
| 2025-09-01 | 218.00 | 226.00 | 216.00 | 224.00 | 223.24 | 4,413,700 |
| 2025-08-29 | 234.00 | 234.00 | 214.00 | 222.00 | 221.24 | 9,821,400 |
| 2025-08-28 | 214.00 | 262.00 | 212.00 | 232.00 | 231.21 | 46,351,400 |
| 2025-08-27 | 210.00 | 216.00 | 208.00 | 214.00 | 213.27 | 5,737,600 |
| 2025-08-26 | 212.00 | 212.00 | 210.00 | 210.00 | 209.28 | 1,101,100 |
| 2025-08-25 | 212.00 | 214.00 | 210.00 | 212.00 | 211.28 | 1,701,700 |
| 2025-08-22 | 212.00 | 214.00 | 210.00 | 212.00 | 211.28 | 2,743,200 |
| 2025-08-21 | 214.00 | 214.00 | 210.00 | 214.00 | 213.27 | 2,290,700 |
| 2025-08-20 | 214.00 | 214.00 | 210.00 | 214.00 | 213.27 | 957,000 |
| 2025-08-19 | 214.00 | 214.00 | 210.00 | 214.00 | 213.27 | 1,159,400 |
| 2025-08-18 | 212.00 | 212.00 | 212.00 | 212.00 | 211.28 | 0 |
| 2025-08-15 | 214.00 | 216.00 | 212.00 | 212.00 | 211.28 | 1,645,900 |
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.