PT Intra Golflink Resorts Tbk (IDX:GOLF)
Indonesia · Delayed Price · Currency is IDR 230.00
+16.00 (7.48%)
Aug 28, 2025, 3:49 PM WIB
IDX:GOLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 962,500 |
| Aug 19, 2025 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 1,159,400 |
| Aug 15, 2025 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 1,645,900 |
| Aug 14, 2025 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 1,284,600 |
| Aug 13, 2025 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 1,632,200 |
| Aug 12, 2025 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | -0.93% | 883,000 |
| Aug 11, 2025 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | -1.83% | 570,700 |
| Aug 8, 2025 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 0.93% | 1,131,000 |
| Aug 7, 2025 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 2,457,600 |
| Aug 6, 2025 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 3,066,000 |
| Aug 5, 2025 | 208.00 | 216.00 | 206.00 | 216.00 | 216.00 | 2.86% | 1,635,100 |
| Aug 4, 2025 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1.94% | 1,415,000 |
| Aug 1, 2025 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | 5,622,900 |
| Jul 31, 2025 | 212.00 | 212.00 | 202.00 | 206.00 | 206.00 | -2.83% | 6,652,800 |
| Jul 30, 2025 | 206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 2.91% | 5,782,000 |
| Jul 29, 2025 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 988,000 |
| Jul 28, 2025 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | -0.97% | 1,879,400 |
| Jul 25, 2025 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | -0.96% | 7,510,400 |
| Jul 24, 2025 | 212.00 | 214.00 | 204.00 | 208.00 | 208.00 | -3.70% | 4,029,300 |
| Jul 23, 2025 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1.89% | 1,200,800 |
| Jul 22, 2025 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | - | 483,900 |
| Jul 21, 2025 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | -3.64% | 3,369,500 |
| Jul 18, 2025 | 228.00 | 230.00 | 212.00 | 220.00 | 220.00 | -3.51% | 5,147,000 |
| Jul 17, 2025 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 886,200 |
| Jul 16, 2025 | 230.00 | 232.00 | 224.00 | 228.00 | 228.00 | -0.87% | 2,066,700 |
| Jul 15, 2025 | 230.00 | 234.00 | 226.00 | 230.00 | 230.00 | -0.86% | 1,774,800 |
| Jul 14, 2025 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | - | 1,143,200 |
| Jul 11, 2025 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | - | 1,590,900 |
| Jul 10, 2025 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 0.87% | 1,754,900 |
| Jul 9, 2025 | 228.00 | 232.00 | 224.00 | 230.00 | 230.00 | 0.88% | 2,707,400 |
| Jul 8, 2025 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | - | 2,058,100 |
| Jul 7, 2025 | 224.00 | 228.00 | 222.00 | 228.00 | 227.31 | 1.79% | 2,001,700 |
| Jul 4, 2025 | 224.00 | 226.00 | 220.00 | 224.00 | 223.32 | - | 1,631,200 |
| Jul 3, 2025 | 218.00 | 224.00 | 218.00 | 224.00 | 223.32 | 2.75% | 2,317,700 |
| Jul 2, 2025 | 220.00 | 222.00 | 216.00 | 218.00 | 217.34 | -0.91% | 1,378,500 |
| Jul 1, 2025 | 218.00 | 222.00 | 216.00 | 220.00 | 219.33 | 0.92% | 1,081,000 |
| Jun 30, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 217.34 | -0.91% | 796,200 |
| Jun 26, 2025 | 218.00 | 222.00 | 218.00 | 220.00 | 219.33 | 0.92% | 989,400 |
| Jun 25, 2025 | 220.00 | 220.00 | 214.00 | 218.00 | 217.34 | - | 1,197,500 |
| Jun 24, 2025 | 218.00 | 222.00 | 216.00 | 218.00 | 217.34 | - | 1,437,900 |
| Jun 23, 2025 | 220.00 | 224.00 | 216.00 | 218.00 | 217.34 | -0.91% | 2,394,700 |
| Jun 20, 2025 | 220.00 | 222.00 | 216.00 | 220.00 | 219.33 | 0.92% | 1,589,500 |
| Jun 19, 2025 | 222.00 | 222.00 | 214.00 | 218.00 | 217.34 | -0.91% | 2,991,700 |
| Jun 18, 2025 | 222.00 | 222.00 | 218.00 | 220.00 | 219.33 | - | 2,867,100 |