PT Intra GolfLink Resorts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 234.00 | 244.00 | 228.00 | 242.00 | 240.44 | 6,116,800 |
| 2025-05-14 | 236.00 | 242.00 | 234.00 | 234.00 | 232.49 | 2,878,500 |
| 2025-05-09 | 234.00 | 242.00 | 232.00 | 236.00 | 234.48 | 8,682,600 |
| 2025-05-08 | 232.00 | 238.00 | 224.00 | 232.00 | 230.51 | 6,748,700 |
| 2025-05-07 | 236.00 | 242.00 | 230.00 | 230.00 | 228.52 | 7,496,600 |
| 2025-05-06 | 232.00 | 238.00 | 226.00 | 236.00 | 234.48 | 5,894,500 |
| 2025-05-05 | 220.00 | 232.00 | 218.00 | 230.00 | 228.52 | 6,613,100 |
| 2025-05-02 | 222.00 | 228.00 | 218.00 | 220.00 | 218.58 | 5,868,900 |
| 2025-04-30 | 226.00 | 228.00 | 222.00 | 222.00 | 220.57 | 4,797,900 |
| 2025-04-29 | 224.00 | 232.00 | 222.00 | 224.00 | 222.56 | 8,964,900 |
| 2025-04-28 | 222.00 | 226.00 | 212.00 | 224.00 | 222.56 | 9,366,500 |
| 2025-04-25 | 218.00 | 224.00 | 212.00 | 220.00 | 218.58 | 6,038,800 |
| 2025-04-24 | 220.00 | 220.00 | 210.00 | 216.00 | 214.61 | 2,813,200 |
| 2025-04-23 | 216.00 | 220.00 | 210.00 | 220.00 | 218.58 | 6,313,200 |
| 2025-04-22 | 210.00 | 216.00 | 208.00 | 214.00 | 212.62 | 6,980,200 |
| 2025-04-21 | 204.00 | 212.00 | 202.00 | 210.00 | 208.65 | 7,229,200 |
| 2025-04-17 | 204.00 | 206.00 | 200.00 | 204.00 | 202.69 | 1,384,100 |
| 2025-04-16 | 204.00 | 208.00 | 200.00 | 202.00 | 200.70 | 2,571,600 |
| 2025-04-15 | 199.00 | 212.00 | 197.00 | 204.00 | 202.69 | 4,946,700 |
| 2025-04-14 | 197.00 | 200.00 | 195.00 | 198.00 | 196.72 | 5,061,800 |
| 2025-04-11 | 190.00 | 199.00 | 187.00 | 197.00 | 195.73 | 4,677,900 |
| 2025-04-10 | 187.00 | 191.00 | 187.00 | 189.00 | 187.78 | 2,366,300 |
| 2025-04-09 | 186.00 | 189.00 | 183.00 | 187.00 | 185.80 | 2,836,100 |
| 2025-04-08 | 189.00 | 190.00 | 183.00 | 184.00 | 182.82 | 1,951,000 |
| 2025-03-27 | 192.00 | 193.00 | 189.00 | 192.00 | 190.76 | 1,281,400 |
| 2025-03-26 | 193.00 | 195.00 | 190.00 | 191.00 | 189.77 | 1,661,100 |
| 2025-03-25 | 193.00 | 195.00 | 190.00 | 193.00 | 191.76 | 1,160,600 |
| 2025-03-24 | 194.00 | 196.00 | 189.00 | 192.00 | 190.76 | 1,487,500 |
| 2025-03-21 | 192.00 | 196.00 | 192.00 | 194.00 | 192.75 | 1,217,200 |
| 2025-03-20 | 196.00 | 196.00 | 192.00 | 195.00 | 193.74 | 1,827,400 |
| 2025-03-19 | 197.00 | 197.00 | 192.00 | 196.00 | 194.74 | 2,557,900 |
| 2025-03-18 | 197.00 | 200.00 | 181.00 | 197.00 | 195.73 | 8,168,500 |
| 2025-03-17 | 196.00 | 197.00 | 194.00 | 196.00 | 194.74 | 867,700 |
| 2025-03-14 | 194.00 | 196.00 | 194.00 | 195.00 | 193.74 | 912,300 |
| 2025-03-13 | 196.00 | 197.00 | 192.00 | 194.00 | 192.75 | 2,790,100 |
| 2025-03-12 | 196.00 | 197.00 | 194.00 | 196.00 | 194.74 | 1,266,300 |
| 2025-03-11 | 196.00 | 196.00 | 193.00 | 196.00 | 194.74 | 1,551,700 |
| 2025-03-10 | 196.00 | 197.00 | 194.00 | 195.00 | 193.74 | 992,500 |
| 2025-03-07 | 195.00 | 198.00 | 194.00 | 196.00 | 194.74 | 1,756,200 |
| 2025-03-06 | 195.00 | 197.00 | 194.00 | 195.00 | 193.74 | 1,218,400 |
| 2025-03-05 | 191.00 | 194.00 | 191.00 | 194.00 | 192.75 | 1,435,600 |
| 2025-03-04 | 192.00 | 195.00 | 190.00 | 191.00 | 189.77 | 2,225,800 |
| 2025-03-03 | 191.00 | 194.00 | 189.00 | 192.00 | 190.76 | 2,243,600 |
| 2025-02-28 | 193.00 | 197.00 | 190.00 | 191.00 | 189.77 | 3,070,800 |
| 2025-02-27 | 197.00 | 197.00 | 193.00 | 193.00 | 191.76 | 3,224,700 |
| 2025-02-26 | 198.00 | 199.00 | 195.00 | 197.00 | 195.73 | 2,620,300 |
| 2025-02-25 | 198.00 | 200.00 | 193.00 | 198.00 | 196.72 | 3,767,700 |
| 2025-02-24 | 196.00 | 198.00 | 196.00 | 198.00 | 196.72 | 2,208,700 |
| 2025-02-21 | 195.00 | 198.00 | 195.00 | 196.00 | 194.74 | 1,795,800 |
| 2025-02-20 | 193.00 | 197.00 | 193.00 | 195.00 | 193.74 | 1,994,800 |
| 2025-02-19 | 194.00 | 196.00 | 192.00 | 193.00 | 191.76 | 3,351,800 |
| 2025-02-18 | 194.00 | 197.00 | 191.00 | 194.00 | 192.75 | 2,973,500 |
| 2025-02-17 | 193.00 | 194.00 | 192.00 | 193.00 | 191.76 | 2,119,500 |
| 2025-02-14 | 192.00 | 194.00 | 191.00 | 193.00 | 191.76 | 2,948,900 |
| 2025-02-13 | 192.00 | 195.00 | 190.00 | 192.00 | 190.76 | 2,792,500 |
| 2025-02-12 | 192.00 | 194.00 | 190.00 | 190.00 | 188.78 | 3,377,600 |
| 2025-02-11 | 195.00 | 200.00 | 192.00 | 192.00 | 190.76 | 5,862,600 |
| 2025-02-10 | 202.00 | 208.00 | 195.00 | 195.00 | 193.74 | 129,142,300 |
| 2025-02-07 | 206.00 | 214.00 | 200.00 | 200.00 | 198.71 | 191,108,100 |
| 2025-02-06 | 206.00 | 208.00 | 204.00 | 208.00 | 206.66 | 3,985,300 |
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.