PT Intra GolfLink Resorts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 232.00 | 234.00 | 220.00 | 224.00 | 222.56 | 19,024,400 |
| 2024-10-31 | 226.00 | 234.00 | 226.00 | 232.00 | 230.51 | 23,259,200 |
| 2024-10-30 | 228.00 | 232.00 | 224.00 | 226.00 | 224.54 | 15,792,800 |
| 2024-10-29 | 230.00 | 234.00 | 226.00 | 228.00 | 226.53 | 24,719,500 |
| 2024-10-28 | 234.00 | 236.00 | 226.00 | 228.00 | 226.53 | 20,268,800 |
| 2024-10-25 | 226.00 | 236.00 | 224.00 | 232.00 | 230.51 | 23,421,600 |
| 2024-10-24 | 228.00 | 230.00 | 222.00 | 226.00 | 224.54 | 14,813,600 |
| 2024-10-23 | 238.00 | 238.00 | 228.00 | 228.00 | 226.53 | 21,530,700 |
| 2024-10-22 | 230.00 | 238.00 | 228.00 | 238.00 | 236.47 | 27,285,300 |
| 2024-10-21 | 230.00 | 234.00 | 228.00 | 230.00 | 228.52 | 30,463,000 |
| 2024-10-18 | 228.00 | 230.00 | 224.00 | 230.00 | 228.52 | 19,259,200 |
| 2024-10-17 | 224.00 | 230.00 | 220.00 | 228.00 | 226.53 | 25,911,800 |
| 2024-10-16 | 224.00 | 226.00 | 218.00 | 222.00 | 220.57 | 20,104,300 |
| 2024-10-15 | 220.00 | 226.00 | 218.00 | 224.00 | 222.56 | 19,637,500 |
| 2024-10-14 | 220.00 | 222.00 | 216.00 | 220.00 | 218.58 | 20,052,600 |
| 2024-10-11 | 214.00 | 220.00 | 214.00 | 220.00 | 218.58 | 18,717,000 |
| 2024-10-10 | 212.00 | 218.00 | 212.00 | 216.00 | 214.61 | 17,236,800 |
| 2024-10-09 | 214.00 | 216.00 | 212.00 | 212.00 | 210.63 | 17,479,700 |
| 2024-10-08 | 226.00 | 226.00 | 212.00 | 214.00 | 212.62 | 19,826,000 |
| 2024-10-07 | 220.00 | 220.00 | 214.00 | 214.00 | 212.62 | 23,019,000 |
| 2024-10-04 | 212.00 | 220.00 | 208.00 | 220.00 | 218.58 | 43,885,800 |
| 2024-10-03 | 210.00 | 216.00 | 208.00 | 212.00 | 210.63 | 23,472,400 |
| 2024-10-02 | 222.00 | 222.00 | 202.00 | 210.00 | 208.65 | 139,472,700 |
| 2024-10-01 | 226.00 | 226.00 | 218.00 | 222.00 | 220.57 | 21,083,400 |
| 2024-09-30 | 224.00 | 228.00 | 222.00 | 224.00 | 222.56 | 24,475,500 |
| 2024-09-27 | 222.00 | 228.00 | 222.00 | 222.00 | 220.57 | 21,755,000 |
| 2024-09-26 | 236.00 | 238.00 | 222.00 | 222.00 | 220.57 | 44,733,800 |
| 2024-09-25 | 214.00 | 234.00 | 214.00 | 234.00 | 232.49 | 63,221,900 |
| 2024-09-24 | 222.00 | 224.00 | 214.00 | 214.00 | 212.62 | 32,874,500 |
| 2024-09-23 | 224.00 | 226.00 | 222.00 | 222.00 | 220.57 | 25,654,300 |
| 2024-09-20 | 228.00 | 230.00 | 222.00 | 224.00 | 222.56 | 32,635,600 |
| 2024-09-19 | 228.00 | 230.00 | 224.00 | 226.00 | 224.54 | 28,769,500 |
| 2024-09-18 | 230.00 | 234.00 | 226.00 | 228.00 | 226.53 | 23,283,300 |
| 2024-09-17 | 226.00 | 232.00 | 224.00 | 228.00 | 226.53 | 57,325,300 |
| 2024-09-13 | 226.00 | 230.00 | 224.00 | 224.00 | 222.56 | 24,131,500 |
| 2024-09-12 | 226.00 | 232.00 | 224.00 | 226.00 | 224.54 | 29,985,600 |
| 2024-09-11 | 236.00 | 238.00 | 226.00 | 226.00 | 224.54 | 44,295,500 |
| 2024-09-10 | 236.00 | 240.00 | 232.00 | 236.00 | 234.48 | 37,086,400 |
| 2024-09-09 | 230.00 | 236.00 | 228.00 | 236.00 | 234.48 | 39,569,100 |
| 2024-09-06 | 228.00 | 234.00 | 228.00 | 230.00 | 228.52 | 33,129,600 |
| 2024-09-05 | 226.00 | 232.00 | 224.00 | 228.00 | 226.53 | 35,353,900 |
| 2024-09-04 | 228.00 | 232.00 | 224.00 | 226.00 | 224.54 | 39,334,200 |
| 2024-09-03 | 230.00 | 232.00 | 222.00 | 228.00 | 226.53 | 37,375,100 |
| 2024-09-02 | 230.00 | 234.00 | 228.00 | 228.00 | 226.53 | 27,473,400 |
| 2024-08-30 | 234.00 | 238.00 | 230.00 | 230.00 | 228.52 | 29,364,200 |
| 2024-08-29 | 240.00 | 250.00 | 230.00 | 234.00 | 232.49 | 89,339,900 |
| 2024-08-28 | 230.00 | 242.00 | 226.00 | 240.00 | 238.45 | 59,554,000 |
| 2024-08-27 | 232.00 | 236.00 | 226.00 | 230.00 | 228.52 | 32,373,200 |
| 2024-08-26 | 230.00 | 234.00 | 224.00 | 230.00 | 228.52 | 37,931,200 |
| 2024-08-23 | 238.00 | 240.00 | 230.00 | 230.00 | 228.52 | 40,128,600 |
| 2024-08-22 | 230.00 | 246.00 | 230.00 | 238.00 | 236.47 | 37,101,100 |
| 2024-08-21 | 244.00 | 248.00 | 238.00 | 242.00 | 240.44 | 59,205,600 |
| 2024-08-20 | 238.00 | 248.00 | 234.00 | 242.00 | 240.44 | 60,835,300 |
| 2024-08-19 | 224.00 | 256.00 | 224.00 | 238.00 | 236.47 | 156,749,400 |
| 2024-08-16 | 224.00 | 228.00 | 222.00 | 224.00 | 222.56 | 30,630,800 |
| 2024-08-15 | 226.00 | 226.00 | 218.00 | 226.00 | 224.54 | 39,913,300 |
| 2024-08-14 | 226.00 | 230.00 | 224.00 | 224.00 | 222.56 | 43,431,300 |
| 2024-08-13 | 228.00 | 228.00 | 222.00 | 226.00 | 224.54 | 33,272,800 |
| 2024-08-12 | 220.00 | 232.00 | 218.00 | 226.00 | 224.54 | 80,936,000 |
| 2024-08-09 | 216.00 | 222.00 | 216.00 | 220.00 | 218.58 | 45,446,200 |
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.