PT Intra Golflink Resorts Tbk (IDX:GOLF)
Indonesia · Delayed Price · Currency is IDR 172.00
-7.00 (-3.91%)
Sep 22, 2026, 3:25 PM WIB
IDX:GOLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 180.00 | 181.00 | 174.00 | 175.00 | - | -2.23% | 3,610,500 |
| Sep 21, 2026 | 174.00 | 188.00 | 172.00 | 179.00 | 179.00 | 2.87% | 8,875,600 |
| Sep 18, 2026 | 172.00 | 175.00 | 170.00 | 174.00 | 174.00 | - | 2,341,300 |
| Sep 17, 2026 | 173.00 | 177.00 | 164.00 | 174.00 | 174.00 | 0.58% | 5,762,600 |
| Sep 16, 2026 | 180.00 | 180.00 | 170.00 | 173.00 | 173.00 | -3.89% | 6,638,500 |
| Sep 15, 2026 | 179.00 | 184.00 | 176.00 | 180.00 | 180.00 | 0.56% | 4,151,300 |
| Sep 14, 2026 | 180.00 | 187.00 | 178.00 | 179.00 | 179.00 | -0.56% | 13,325,700 |
| Sep 11, 2026 | 176.00 | 189.00 | 171.00 | 180.00 | 180.00 | 2.27% | 37,535,600 |
| Sep 10, 2026 | 163.00 | 186.00 | 161.00 | 176.00 | 176.00 | 8.64% | 30,305,200 |
| Sep 9, 2026 | 160.00 | 163.00 | 158.00 | 162.00 | 162.00 | 1.25% | 2,291,100 |
| Sep 8, 2026 | 160.00 | 163.00 | 160.00 | 160.00 | 160.00 | - | 2,196,400 |
| Sep 7, 2026 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | - | 2,223,500 |
| Sep 4, 2026 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | -0.62% | 2,023,200 |
| Sep 3, 2026 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | -0.62% | 2,508,700 |
| Sep 2, 2026 | 162.00 | 163.00 | 159.00 | 162.00 | 162.00 | - | 2,052,500 |
| Sep 1, 2026 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | 0.62% | 2,001,500 |
| Aug 31, 2026 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | -0.62% | 873,100 |
| Aug 28, 2026 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | - | 1,588,900 |
| Aug 27, 2026 | 160.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.89% | 2,291,200 |
| Aug 26, 2026 | 163.00 | 164.00 | 158.00 | 159.00 | 159.00 | -2.45% | 2,771,100 |
| Aug 24, 2026 | 162.00 | 164.00 | 161.00 | 163.00 | 163.00 | 0.62% | 1,257,900 |
| Aug 21, 2026 | 163.00 | 168.00 | 161.00 | 162.00 | 162.00 | - | 4,184,900 |
| Aug 20, 2026 | 162.00 | 170.00 | 162.00 | 162.00 | 162.00 | 0.62% | 4,830,600 |
| Aug 19, 2026 | 159.00 | 161.00 | 157.00 | 161.00 | 161.00 | 1.26% | 1,563,400 |
| Aug 18, 2026 | 160.00 | 163.00 | 158.00 | 159.00 | 159.00 | -0.63% | 4,500,600 |
| Aug 14, 2026 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | -1.23% | 1,864,700 |
| Aug 13, 2026 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | -1.22% | 954,500 |
| Aug 12, 2026 | 160.00 | 169.00 | 160.00 | 164.00 | 164.00 | 2.50% | 2,095,100 |
| Aug 11, 2026 | 170.00 | 170.00 | 157.00 | 160.00 | 160.00 | -3.61% | 3,811,100 |
| Aug 10, 2026 | 172.00 | 173.00 | 162.00 | 166.00 | 166.00 | -2.35% | 4,400,700 |
| Aug 7, 2026 | 169.00 | 174.00 | 167.00 | 170.00 | 170.00 | 0.59% | 3,599,700 |
| Aug 6, 2026 | 167.00 | 175.00 | 162.00 | 169.00 | 169.00 | 1.20% | 6,353,400 |
| Aug 5, 2026 | 165.00 | 172.00 | 165.00 | 167.00 | 167.00 | 1.83% | 5,386,200 |
| Aug 4, 2026 | 158.00 | 177.00 | 158.00 | 164.00 | 164.00 | 3.80% | 22,097,500 |
| Aug 3, 2026 | 162.00 | 162.00 | 157.00 | 158.00 | 158.00 | -1.25% | 1,684,200 |
| Jul 31, 2026 | 157.00 | 161.00 | 156.00 | 160.00 | 160.00 | 1.27% | 1,531,500 |
| Jul 30, 2026 | 158.00 | 168.00 | 157.00 | 158.00 | 158.00 | - | 4,733,000 |
| Jul 29, 2026 | 158.00 | 160.00 | 154.00 | 158.00 | 158.00 | - | 1,254,500 |
| Jul 28, 2026 | 157.00 | 161.00 | 155.00 | 158.00 | 158.00 | 0.64% | 1,583,500 |
| Jul 27, 2026 | 159.00 | 162.00 | 155.00 | 157.00 | 157.00 | -1.26% | 2,012,700 |
| Jul 24, 2026 | 168.00 | 168.00 | 159.00 | 159.00 | 159.00 | -4.22% | 1,757,800 |
| Jul 23, 2026 | 165.00 | 169.00 | 163.00 | 166.00 | 166.00 | 0.61% | 3,311,400 |
| Jul 22, 2026 | 172.00 | 175.00 | 161.00 | 165.00 | 165.00 | -4.07% | 6,414,300 |
| Jul 21, 2026 | 171.00 | 172.00 | 168.00 | 172.00 | 172.00 | 0.58% | 1,584,400 |
| Jul 20, 2026 | 170.00 | 176.00 | 169.00 | 171.00 | 171.00 | 0.59% | 2,144,500 |
| Jul 17, 2026 | 171.00 | 171.00 | 166.00 | 170.00 | 170.00 | - | 1,650,500 |
| Jul 16, 2026 | 168.00 | 171.00 | 165.00 | 170.00 | 170.00 | 1.19% | 2,187,200 |
| Jul 15, 2026 | 167.00 | 168.00 | 163.00 | 168.00 | 168.00 | - | 2,413,100 |
| Jul 14, 2026 | 167.00 | 170.00 | 164.00 | 168.00 | 168.00 | 0.60% | 2,270,600 |
| Jul 13, 2026 | 165.00 | 172.00 | 162.00 | 167.00 | 167.00 | 0.60% | 2,445,000 |