PT Intra Golflink Resorts Tbk (IDX:GOLF)
Indonesia · Delayed Price · Currency is IDR 220.00
+8.00 (3.77%)
Sep 29, 2025, 4:12 PM WIB
IDX:GOLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |