PT Intra GolfLink Resorts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 118.00 | 140.00 | 117.00 | 138.00 | 138.00 | 3,507,400 |
| 2026-10-19 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 4,210,600 |
| 2026-10-16 | 128.00 | 132.00 | 128.00 | 128.00 | 128.00 | 4,292,000 |
| 2026-10-15 | 160.00 | 160.00 | 147.00 | 150.00 | 150.00 | 2,066,600 |
| 2026-10-14 | 160.00 | 161.00 | 155.00 | 160.00 | 160.00 | 784,900 |
| 2026-10-13 | 160.00 | 160.00 | 150.00 | 160.00 | 160.00 | 1,780,800 |
| 2026-10-12 | 165.00 | 166.00 | 159.00 | 160.00 | 160.00 | 3,454,800 |
| 2026-10-09 | 170.00 | 171.00 | 162.00 | 166.00 | 166.00 | 2,567,100 |
| 2026-10-08 | 164.00 | 173.00 | 162.00 | 169.00 | 169.00 | 4,302,500 |
| 2026-10-07 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | 732,100 |
| 2026-10-06 | 157.00 | 163.00 | 156.00 | 163.00 | 163.00 | 2,178,800 |
| 2026-10-05 | 153.00 | 159.00 | 153.00 | 157.00 | 157.00 | 2,095,400 |
| 2026-10-02 | 161.00 | 161.00 | 151.00 | 155.00 | 155.00 | 2,621,600 |
| 2026-10-01 | 166.00 | 167.00 | 159.00 | 161.00 | 161.00 | 2,728,700 |
| 2026-09-30 | 166.00 | 171.00 | 164.00 | 167.00 | 167.00 | 2,109,000 |
| 2026-09-29 | 164.00 | 170.00 | 159.00 | 167.00 | 167.00 | 2,385,900 |
| 2026-09-28 | 172.00 | 172.00 | 160.00 | 167.00 | 167.00 | 1,782,300 |
| 2026-09-25 | 177.00 | 177.00 | 160.00 | 172.00 | 172.00 | 3,569,800 |
| 2026-09-24 | 178.00 | 178.00 | 174.00 | 175.00 | 175.00 | 1,032,400 |
| 2026-09-23 | 180.00 | 180.00 | 171.00 | 175.00 | 175.00 | 1,954,500 |
| 2026-09-22 | 180.00 | 181.00 | 171.00 | 176.00 | 176.00 | 5,605,600 |
| 2026-09-21 | 174.00 | 188.00 | 172.00 | 179.00 | 179.00 | 8,876,600 |
Page 1 of 1 · 22 trading days
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.