PT Intra Golflink Resorts Tbk (IDX:GOLF)
Indonesia · Delayed Price · Currency is IDR 202.00
-2.00 (-0.99%)
Oct 31, 2025, 2:20 PM WIB
IDX:GOLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | - | 912,800 |
| Oct 29, 2025 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | - | 1,169,500 |
| Oct 28, 2025 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | - | 770,200 |
| Oct 27, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 688,000 |
| Oct 24, 2025 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | -1.96% | 1,505,100 |
| Oct 23, 2025 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | -0.97% | 970,700 |
| Oct 22, 2025 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | 0.98% | 1,088,600 |
| Oct 21, 2025 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 1,074,800 |
| Oct 20, 2025 | 200.00 | 212.00 | 198.00 | 202.00 | 202.00 | 2.02% | 4,189,500 |
| Oct 17, 2025 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | -0.50% | 362,400 |
| Oct 16, 2025 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 0.51% | 517,800 |
| Oct 15, 2025 | 206.00 | 206.00 | 190.00 | 198.00 | 198.00 | -3.88% | 7,629,100 |
| Oct 14, 2025 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 1,315,200 |
| Oct 13, 2025 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | -1.90% | 1,420,800 |
| Oct 10, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 1,130,100 |
| Oct 9, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 827,200 |
| Oct 8, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 1,030,400 |
| Oct 7, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 810,700 |
| Oct 6, 2025 | 212.00 | 216.00 | 208.00 | 214.00 | 214.00 | 0.94% | 2,206,600 |
| Oct 3, 2025 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | -0.93% | 2,252,400 |
| Oct 2, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 1,911,000 |
| Oct 1, 2025 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 1,370,700 |
| Sep 30, 2025 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | - | 4,042,800 |
| Sep 29, 2025 | 212.00 | 220.00 | 210.00 | 220.00 | 220.00 | 3.77% | 4,102,100 |
| Sep 26, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 459,200 |
| Sep 25, 2025 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 1,266,100 |
| Sep 24, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 1,839,500 |
| Sep 23, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 3,590,200 |
| Sep 22, 2025 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | - | 3,590,200 |
| Sep 19, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 2,747,600 |
| Sep 18, 2025 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 1,137,200 |
| Sep 17, 2025 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | - | 994,800 |
| Sep 16, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 700,700 |
| Sep 15, 2025 | 212.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1.89% | 1,967,700 |
| Sep 12, 2025 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 1,145,900 |
| Sep 11, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 1,638,600 |
| Sep 10, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 1,268,900 |
| Sep 9, 2025 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | 0.95% | 3,165,600 |
| Sep 8, 2025 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | - | 3,806,300 |
| Sep 4, 2025 | 222.00 | 222.00 | 206.00 | 210.00 | 210.00 | -5.41% | 7,261,000 |
| Sep 3, 2025 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | -0.89% | 3,240,400 |
| Sep 2, 2025 | 224.00 | 230.00 | 220.00 | 224.00 | 224.00 | - | 2,663,900 |
| Sep 1, 2025 | 218.00 | 226.00 | 216.00 | 224.00 | 224.00 | 0.90% | 4,424,800 |
| Aug 29, 2025 | 234.00 | 234.00 | 214.00 | 222.00 | 222.00 | -4.31% | 9,821,400 |
| Aug 28, 2025 | 214.00 | 262.00 | 212.00 | 232.00 | 232.00 | 8.41% | 46,351,400 |
| Aug 27, 2025 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 1.90% | 5,737,600 |
| Aug 26, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | 1,101,100 |
| Aug 25, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 1,775,100 |
| Aug 22, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 2,743,200 |
| Aug 21, 2025 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 2,290,700 |