PT Intra Golflink Resorts Tbk (IDX:GOLF)
Indonesia · Delayed Price · Currency is IDR 230.00
+4.00 (1.77%)
Dec 30, 2025, 4:07 PM WIB
IDX:GOLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 226.00 | 244.00 | 220.00 | 242.00 | - | 7.08% | 25,044,300 |
| Dec 29, 2025 | 214.00 | 226.00 | 212.00 | 226.00 | 226.00 | 5.61% | 13,056,900 |
| Dec 24, 2025 | 218.00 | 232.00 | 212.00 | 214.00 | 214.00 | -1.83% | 16,689,700 |
| Dec 23, 2025 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | - | 9,668,800 |
| Dec 22, 2025 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 6,948,300 |
| Dec 19, 2025 | 226.00 | 228.00 | 214.00 | 218.00 | 218.00 | -2.68% | 13,061,100 |
| Dec 18, 2025 | 234.00 | 236.00 | 224.00 | 224.00 | 224.00 | -4.27% | 13,085,900 |
| Dec 17, 2025 | 244.00 | 246.00 | 230.00 | 234.00 | 234.00 | -4.10% | 18,424,800 |
| Dec 16, 2025 | 226.00 | 248.00 | 218.00 | 244.00 | 244.00 | 7.96% | 23,320,400 |
| Dec 15, 2025 | 222.00 | 230.00 | 216.00 | 226.00 | 226.00 | 1.80% | 12,678,100 |
| Dec 12, 2025 | 244.00 | 244.00 | 220.00 | 222.00 | 222.00 | -9.02% | 25,978,500 |
| Dec 11, 2025 | 258.00 | 268.00 | 240.00 | 244.00 | 244.00 | -3.94% | 52,753,000 |
| Dec 10, 2025 | 240.00 | 278.00 | 228.00 | 254.00 | 254.00 | 5.83% | 123,634,700 |
| Dec 9, 2025 | 256.00 | 258.00 | 238.00 | 240.00 | 240.00 | -6.25% | 20,625,200 |
| Dec 8, 2025 | 264.00 | 272.00 | 246.00 | 256.00 | 256.00 | -2.29% | 33,131,400 |
| Dec 5, 2025 | 290.00 | 342.00 | 258.00 | 262.00 | 262.00 | -7.75% | 177,703,000 |
| Dec 4, 2025 | 230.00 | 286.00 | 230.00 | 284.00 | 284.00 | 23.48% | 172,184,900 |
| Dec 3, 2025 | 206.00 | 248.00 | 204.00 | 230.00 | 230.00 | 11.65% | 34,649,100 |
| Dec 2, 2025 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | 3,089,900 |
| Dec 1, 2025 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 526,800 |
| Nov 28, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 274,900 |
| Nov 27, 2025 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 1,267,300 |
| Nov 26, 2025 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 2.00% | 658,800 |
| Nov 25, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 418,200 |
| Nov 24, 2025 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 1,038,300 |
| Nov 21, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 218,200 |
| Nov 20, 2025 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.99% | 1,006,200 |
| Nov 19, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 755,600 |
| Nov 18, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 245,200 |
| Nov 17, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 221,100 |
| Nov 14, 2025 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 742,600 |
| Nov 13, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 677,300 |
| Nov 12, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 335,500 |
| Nov 11, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 488,300 |
| Nov 10, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 387,900 |
| Nov 7, 2025 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 543,600 |
| Nov 6, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1.00% | 391,400 |
| Nov 5, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 260,000 |
| Nov 4, 2025 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | -0.99% | 2,036,500 |
| Nov 3, 2025 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 767,700 |
| Oct 31, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 340,600 |
| Oct 30, 2025 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.00% | 890,200 |
| 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 |