PT Intra GolfLink Resorts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 208.00 | 208.00 | 204.00 | 206.00 | 204.67 | 4,649,200 |
| 2025-02-04 | 208.00 | 210.00 | 204.00 | 206.00 | 204.67 | 5,173,600 |
| 2025-02-03 | 208.00 | 208.00 | 206.00 | 208.00 | 206.66 | 3,027,700 |
| 2025-01-31 | 208.00 | 210.00 | 204.00 | 208.00 | 206.66 | 5,190,800 |
| 2025-01-30 | 208.00 | 210.00 | 206.00 | 208.00 | 206.66 | 3,989,900 |
| 2025-01-24 | 208.00 | 210.00 | 206.00 | 208.00 | 206.66 | 3,578,600 |
| 2025-01-23 | 208.00 | 210.00 | 206.00 | 208.00 | 206.66 | 3,391,900 |
| 2025-01-22 | 208.00 | 210.00 | 206.00 | 208.00 | 206.66 | 4,222,900 |
| 2025-01-21 | 210.00 | 210.00 | 206.00 | 208.00 | 206.66 | 5,205,600 |
| 2025-01-20 | 210.00 | 212.00 | 206.00 | 210.00 | 208.65 | 6,348,100 |
| 2025-01-17 | 208.00 | 210.00 | 206.00 | 210.00 | 208.65 | 4,239,900 |
| 2025-01-16 | 208.00 | 210.00 | 206.00 | 210.00 | 208.65 | 3,980,600 |
| 2025-01-15 | 208.00 | 210.00 | 206.00 | 208.00 | 206.66 | 3,719,600 |
| 2025-01-14 | 208.00 | 210.00 | 206.00 | 208.00 | 206.66 | 4,865,300 |
| 2025-01-13 | 208.00 | 210.00 | 206.00 | 208.00 | 206.66 | 3,765,700 |
| 2025-01-10 | 208.00 | 210.00 | 206.00 | 208.00 | 206.66 | 4,093,100 |
| 2025-01-09 | 208.00 | 210.00 | 206.00 | 208.00 | 206.66 | 3,627,700 |
| 2025-01-08 | 208.00 | 210.00 | 204.00 | 208.00 | 206.66 | 8,798,900 |
| 2025-01-07 | 208.00 | 210.00 | 204.00 | 208.00 | 206.66 | 12,375,100 |
| 2025-01-06 | 210.00 | 212.00 | 206.00 | 208.00 | 206.66 | 5,098,100 |
| 2025-01-03 | 206.00 | 210.00 | 206.00 | 210.00 | 208.65 | 4,287,000 |
| 2025-01-02 | 208.00 | 210.00 | 206.00 | 208.00 | 206.66 | 5,811,300 |
| 2024-12-30 | 208.00 | 212.00 | 206.00 | 210.00 | 208.65 | 7,566,600 |
| 2024-12-27 | 208.00 | 208.00 | 206.00 | 208.00 | 206.66 | 2,634,100 |
| 2024-12-24 | 208.00 | 210.00 | 206.00 | 208.00 | 206.66 | 5,867,000 |
| 2024-12-23 | 208.00 | 210.00 | 206.00 | 210.00 | 208.65 | 9,209,600 |
| 2024-12-20 | 210.00 | 210.00 | 206.00 | 208.00 | 206.66 | 14,928,000 |
| 2024-12-19 | 210.00 | 210.00 | 206.00 | 210.00 | 208.65 | 9,212,200 |
| 2024-12-18 | 210.00 | 212.00 | 208.00 | 210.00 | 208.65 | 9,788,000 |
| 2024-12-17 | 212.00 | 212.00 | 208.00 | 210.00 | 208.65 | 17,535,800 |
| 2024-12-16 | 212.00 | 212.00 | 208.00 | 212.00 | 210.63 | 5,148,900 |
| 2024-12-13 | 212.00 | 212.00 | 210.00 | 212.00 | 210.63 | 5,119,000 |
| 2024-12-12 | 214.00 | 216.00 | 210.00 | 212.00 | 210.63 | 6,175,800 |
| 2024-12-11 | 212.00 | 214.00 | 212.00 | 214.00 | 212.62 | 4,376,100 |
| 2024-12-10 | 216.00 | 216.00 | 212.00 | 214.00 | 212.62 | 4,153,900 |
| 2024-12-09 | 218.00 | 218.00 | 212.00 | 216.00 | 214.61 | 7,918,800 |
| 2024-12-06 | 218.00 | 218.00 | 214.00 | 218.00 | 216.60 | 5,123,700 |
| 2024-12-05 | 214.00 | 220.00 | 212.00 | 218.00 | 216.60 | 8,597,100 |
| 2024-12-04 | 210.00 | 214.00 | 210.00 | 214.00 | 212.62 | 5,370,800 |
| 2024-12-03 | 210.00 | 214.00 | 210.00 | 212.00 | 210.63 | 5,990,000 |
| 2024-12-02 | 208.00 | 212.00 | 208.00 | 210.00 | 208.65 | 4,618,500 |
| 2024-11-29 | 212.00 | 212.00 | 210.00 | 212.00 | 210.63 | 6,013,300 |
| 2024-11-28 | 214.00 | 216.00 | 210.00 | 212.00 | 210.63 | 5,741,500 |
| 2024-11-26 | 216.00 | 216.00 | 212.00 | 214.00 | 212.62 | 5,999,500 |
| 2024-11-25 | 210.00 | 216.00 | 210.00 | 216.00 | 214.61 | 8,051,100 |
| 2024-11-22 | 210.00 | 214.00 | 210.00 | 210.00 | 208.65 | 8,601,700 |
| 2024-11-21 | 212.00 | 214.00 | 210.00 | 210.00 | 208.65 | 8,155,200 |
| 2024-11-20 | 212.00 | 216.00 | 210.00 | 210.00 | 208.65 | 8,635,000 |
| 2024-11-19 | 214.00 | 216.00 | 212.00 | 212.00 | 210.63 | 8,857,000 |
| 2024-11-18 | 212.00 | 216.00 | 212.00 | 214.00 | 212.62 | 9,453,400 |
| 2024-11-15 | 212.00 | 214.00 | 210.00 | 212.00 | 210.63 | 11,375,600 |
| 2024-11-14 | 214.00 | 218.00 | 210.00 | 212.00 | 210.63 | 10,007,200 |
| 2024-11-13 | 216.00 | 216.00 | 212.00 | 214.00 | 212.62 | 10,314,500 |
| 2024-11-12 | 212.00 | 218.00 | 212.00 | 216.00 | 214.61 | 13,002,500 |
| 2024-11-11 | 212.00 | 216.00 | 208.00 | 212.00 | 210.63 | 14,550,000 |
| 2024-11-08 | 214.00 | 218.00 | 210.00 | 212.00 | 210.63 | 12,766,900 |
| 2024-11-07 | 216.00 | 218.00 | 210.00 | 214.00 | 212.62 | 14,752,300 |
| 2024-11-06 | 220.00 | 224.00 | 214.00 | 216.00 | 214.61 | 26,190,500 |
| 2024-11-05 | 224.00 | 228.00 | 218.00 | 220.00 | 218.58 | 15,241,100 |
| 2024-11-04 | 224.00 | 228.00 | 218.00 | 224.00 | 222.56 | 19,374,100 |
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.