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 |
| 2026-09-18 | 172.00 | 175.00 | 170.00 | 174.00 | 174.00 | 2,341,300 |
| 2026-09-17 | 173.00 | 177.00 | 164.00 | 174.00 | 174.00 | 5,762,600 |
| 2026-09-16 | 180.00 | 180.00 | 170.00 | 173.00 | 173.00 | 6,638,500 |
| 2026-09-15 | 179.00 | 184.00 | 176.00 | 180.00 | 180.00 | 4,151,300 |
| 2026-09-14 | 180.00 | 187.00 | 178.00 | 179.00 | 179.00 | 13,325,700 |
| 2026-09-11 | 176.00 | 189.00 | 171.00 | 180.00 | 180.00 | 37,535,600 |
| 2026-09-10 | 163.00 | 186.00 | 161.00 | 176.00 | 176.00 | 30,305,200 |
| 2026-09-09 | 160.00 | 163.00 | 158.00 | 162.00 | 162.00 | 2,291,100 |
| 2026-09-08 | 160.00 | 163.00 | 160.00 | 160.00 | 160.00 | 2,196,400 |
| 2026-09-07 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 2,223,500 |
| 2026-09-04 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 2,023,200 |
| 2026-09-03 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 2,508,700 |
| 2026-09-02 | 162.00 | 163.00 | 159.00 | 162.00 | 162.00 | 2,052,000 |
| 2026-09-01 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | 2,001,500 |
| 2026-08-31 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | 873,100 |
| 2026-08-28 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | 1,588,900 |
| 2026-08-27 | 160.00 | 162.00 | 159.00 | 162.00 | 162.00 | 2,291,200 |
| 2026-08-26 | 163.00 | 164.00 | 158.00 | 159.00 | 159.00 | 2,771,100 |
| 2026-08-25 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-08-24 | 162.00 | 164.00 | 161.00 | 163.00 | 163.00 | 1,257,900 |
| 2026-08-21 | 163.00 | 168.00 | 161.00 | 162.00 | 162.00 | 4,184,900 |
| 2026-08-20 | 162.00 | 170.00 | 162.00 | 162.00 | 162.00 | 4,830,600 |
| 2026-08-19 | 159.00 | 161.00 | 157.00 | 161.00 | 161.00 | 1,563,400 |
| 2026-08-18 | 160.00 | 163.00 | 158.00 | 159.00 | 159.00 | 4,500,600 |
| 2026-08-17 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-08-14 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | 1,864,700 |
| 2026-08-13 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | 954,500 |
| 2026-08-12 | 160.00 | 169.00 | 160.00 | 164.00 | 164.00 | 2,095,100 |
| 2026-08-11 | 170.00 | 170.00 | 157.00 | 160.00 | 160.00 | 3,811,100 |
| 2026-08-10 | 172.00 | 173.00 | 162.00 | 166.00 | 166.00 | 4,400,700 |
| 2026-08-07 | 169.00 | 174.00 | 167.00 | 170.00 | 170.00 | 3,599,700 |
| 2026-08-06 | 167.00 | 175.00 | 162.00 | 169.00 | 169.00 | 6,353,400 |
| 2026-08-05 | 165.00 | 172.00 | 165.00 | 167.00 | 167.00 | 5,386,200 |
| 2026-08-04 | 158.00 | 177.00 | 158.00 | 164.00 | 164.00 | 22,097,500 |
| 2026-08-03 | 162.00 | 162.00 | 157.00 | 158.00 | 158.00 | 1,684,200 |
| 2026-07-31 | 157.00 | 161.00 | 156.00 | 160.00 | 160.00 | 1,531,500 |
| 2026-07-30 | 158.00 | 168.00 | 157.00 | 158.00 | 158.00 | 4,733,000 |
| 2026-07-29 | 158.00 | 160.00 | 154.00 | 158.00 | 158.00 | 1,254,500 |
Page 1 of 10 · 564 trading daysOlder →
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.