PT Intra GolfLink Resorts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 212.00 | 214.00 | 210.00 | 214.00 | 213.27 | 1,284,600 |
| 2025-08-13 | 212.00 | 214.00 | 210.00 | 214.00 | 213.27 | 1,632,200 |
| 2025-08-12 | 212.00 | 212.00 | 208.00 | 212.00 | 211.28 | 861,300 |
| 2025-08-11 | 218.00 | 218.00 | 212.00 | 214.00 | 213.27 | 570,700 |
| 2025-08-08 | 216.00 | 218.00 | 212.00 | 218.00 | 217.26 | 1,131,000 |
| 2025-08-07 | 216.00 | 218.00 | 212.00 | 216.00 | 215.26 | 2,457,600 |
| 2025-08-06 | 216.00 | 218.00 | 212.00 | 216.00 | 215.26 | 3,066,000 |
| 2025-08-05 | 208.00 | 216.00 | 206.00 | 216.00 | 215.26 | 1,635,100 |
| 2025-08-04 | 206.00 | 212.00 | 206.00 | 210.00 | 209.28 | 1,415,000 |
| 2025-08-01 | 206.00 | 206.00 | 202.00 | 206.00 | 205.30 | 5,545,800 |
| 2025-07-31 | 212.00 | 212.00 | 202.00 | 206.00 | 205.30 | 6,652,800 |
| 2025-07-30 | 206.00 | 214.00 | 206.00 | 212.00 | 211.28 | 5,782,000 |
| 2025-07-29 | 204.00 | 206.00 | 202.00 | 206.00 | 205.30 | 969,900 |
| 2025-07-28 | 204.00 | 204.00 | 202.00 | 204.00 | 203.30 | 1,879,400 |
| 2025-07-25 | 208.00 | 208.00 | 200.00 | 206.00 | 205.30 | 7,510,400 |
| 2025-07-24 | 212.00 | 214.00 | 204.00 | 208.00 | 207.29 | 4,029,300 |
| 2025-07-23 | 212.00 | 216.00 | 210.00 | 216.00 | 215.26 | 1,200,800 |
| 2025-07-22 | 212.00 | 212.00 | 210.00 | 212.00 | 211.28 | 483,900 |
| 2025-07-21 | 218.00 | 218.00 | 208.00 | 212.00 | 211.28 | 3,369,500 |
| 2025-07-18 | 228.00 | 230.00 | 212.00 | 220.00 | 219.25 | 5,147,000 |
| 2025-07-17 | 226.00 | 230.00 | 224.00 | 228.00 | 227.22 | 886,200 |
| 2025-07-16 | 230.00 | 232.00 | 224.00 | 228.00 | 227.22 | 2,066,700 |
| 2025-07-15 | 230.00 | 234.00 | 226.00 | 230.00 | 229.22 | 1,774,800 |
| 2025-07-14 | 232.00 | 234.00 | 228.00 | 232.00 | 231.21 | 1,143,200 |
| 2025-07-11 | 230.00 | 234.00 | 228.00 | 232.00 | 231.21 | 1,590,900 |
| 2025-07-10 | 230.00 | 232.00 | 226.00 | 232.00 | 231.21 | 1,754,900 |
| 2025-07-09 | 228.00 | 232.00 | 224.00 | 230.00 | 229.22 | 2,707,400 |
| 2025-07-08 | 226.00 | 228.00 | 224.00 | 228.00 | 227.22 | 2,058,100 |
| 2025-07-07 | 224.00 | 228.00 | 222.00 | 228.00 | 226.53 | 2,001,700 |
| 2025-07-04 | 224.00 | 226.00 | 220.00 | 224.00 | 222.56 | 1,631,200 |
| 2025-07-03 | 218.00 | 224.00 | 218.00 | 224.00 | 222.56 | 2,317,700 |
| 2025-07-02 | 220.00 | 222.00 | 216.00 | 218.00 | 216.60 | 1,378,500 |
| 2025-07-01 | 218.00 | 222.00 | 216.00 | 220.00 | 218.58 | 1,081,000 |
| 2025-06-30 | 220.00 | 220.00 | 216.00 | 218.00 | 216.60 | 796,200 |
| 2025-06-26 | 218.00 | 222.00 | 218.00 | 220.00 | 218.58 | 989,400 |
| 2025-06-25 | 220.00 | 220.00 | 214.00 | 218.00 | 216.60 | 1,197,500 |
| 2025-06-24 | 218.00 | 222.00 | 216.00 | 218.00 | 216.60 | 1,437,900 |
| 2025-06-23 | 220.00 | 224.00 | 216.00 | 218.00 | 216.60 | 2,394,700 |
| 2025-06-20 | 220.00 | 222.00 | 216.00 | 220.00 | 218.58 | 1,589,500 |
| 2025-06-19 | 222.00 | 222.00 | 214.00 | 218.00 | 216.60 | 2,991,700 |
| 2025-06-18 | 222.00 | 222.00 | 218.00 | 220.00 | 218.58 | 2,867,100 |
| 2025-06-17 | 218.00 | 220.00 | 216.00 | 220.00 | 218.58 | 2,348,200 |
| 2025-06-16 | 214.00 | 220.00 | 212.00 | 220.00 | 218.58 | 3,273,700 |
| 2025-06-13 | 212.00 | 216.00 | 208.00 | 214.00 | 212.62 | 5,338,300 |
| 2025-06-12 | 234.00 | 238.00 | 206.00 | 214.00 | 212.62 | 27,658,500 |
| 2025-06-11 | 242.00 | 242.00 | 230.00 | 236.00 | 234.48 | 13,496,100 |
| 2025-06-10 | 242.00 | 242.00 | 236.00 | 242.00 | 240.44 | 5,855,600 |
| 2025-06-05 | 244.00 | 246.00 | 240.00 | 242.00 | 240.44 | 2,756,900 |
| 2025-06-04 | 244.00 | 246.00 | 240.00 | 244.00 | 242.43 | 2,657,500 |
| 2025-06-03 | 244.00 | 244.00 | 238.00 | 244.00 | 242.43 | 5,559,900 |
| 2025-06-02 | 244.00 | 246.00 | 240.00 | 244.00 | 242.43 | 2,970,600 |
| 2025-05-28 | 246.00 | 246.00 | 242.00 | 244.00 | 242.43 | 4,786,600 |
| 2025-05-27 | 244.00 | 248.00 | 242.00 | 246.00 | 244.42 | 4,401,100 |
| 2025-05-26 | 242.00 | 246.00 | 238.00 | 244.00 | 242.43 | 4,360,300 |
| 2025-05-23 | 250.00 | 250.00 | 242.00 | 242.00 | 240.44 | 2,520,500 |
| 2025-05-22 | 244.00 | 248.00 | 238.00 | 242.00 | 240.44 | 4,425,800 |
| 2025-05-21 | 248.00 | 248.00 | 238.00 | 244.00 | 242.43 | 4,215,400 |
| 2025-05-20 | 244.00 | 250.00 | 240.00 | 246.00 | 244.42 | 5,648,400 |
| 2025-05-19 | 250.00 | 254.00 | 238.00 | 244.00 | 242.43 | 10,576,100 |
| 2025-05-16 | 242.00 | 250.00 | 234.00 | 250.00 | 248.39 | 8,600,700 |
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.