PT Intra Golflink Resorts Tbk (IDX:GOLF)
Indonesia · Delayed Price · Currency is IDR 166.00
+1.00 (0.61%)
Jul 23, 2026, 3:49 PM WIB
IDX:GOLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 165.00 | 169.00 | 164.00 | 167.00 | - | 1.21% | 527,200 |
| 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 |
| Jul 10, 2026 | 165.00 | 171.00 | 165.00 | 166.00 | 166.00 | 0.61% | 423,100 |
| Jul 9, 2026 | 166.00 | 166.00 | 162.00 | 165.00 | 165.00 | - | 1,737,900 |
| Jul 8, 2026 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | -2.37% | 345,400 |
| Jul 7, 2026 | 171.00 | 171.00 | 161.00 | 169.00 | 169.00 | -1.17% | 1,236,200 |
| Jul 6, 2026 | 171.00 | 175.00 | 165.00 | 171.00 | 171.00 | -0.58% | 1,158,200 |
| Jul 3, 2026 | 167.00 | 175.00 | 165.00 | 172.00 | 172.00 | 2.38% | 1,040,500 |
| Jul 2, 2026 | 166.00 | 171.00 | 163.00 | 168.00 | 168.00 | 0.60% | 1,281,300 |
| Jul 1, 2026 | 160.00 | 175.00 | 156.00 | 167.00 | 167.00 | 8.44% | 2,414,500 |
| Jun 30, 2026 | 161.00 | 163.00 | 152.00 | 154.00 | 154.00 | -3.75% | 2,608,700 |
| Jun 29, 2026 | 162.00 | 166.00 | 160.00 | 160.00 | 160.00 | -1.23% | 810,700 |
| Jun 26, 2026 | 170.00 | 173.00 | 157.00 | 162.00 | 162.00 | -3.57% | 1,963,200 |
| Jun 25, 2026 | 168.00 | 169.00 | 164.00 | 168.00 | 168.00 | - | 1,189,200 |
| Jun 24, 2026 | 170.00 | 177.00 | 161.00 | 168.00 | 168.00 | -1.18% | 1,357,500 |
| Jun 23, 2026 | 171.00 | 174.00 | 166.00 | 170.00 | 170.00 | - | 1,963,400 |
| Jun 22, 2026 | 170.00 | 180.00 | 168.00 | 170.00 | 170.00 | -1.73% | 2,902,200 |
| Jun 19, 2026 | 174.00 | 177.00 | 170.00 | 173.00 | 173.00 | -0.57% | 2,367,400 |
| Jun 18, 2026 | 173.00 | 174.00 | 166.00 | 174.00 | 174.00 | 2.35% | 1,268,400 |
| Jun 17, 2026 | 170.00 | 174.00 | 166.00 | 170.00 | 170.00 | - | 1,685,000 |
| Jun 15, 2026 | 168.00 | 174.00 | 164.00 | 170.00 | 170.00 | 1.19% | 4,317,700 |
| Jun 12, 2026 | 164.00 | 173.00 | 159.00 | 168.00 | 168.00 | 5.66% | 3,958,700 |
| Jun 11, 2026 | 156.00 | 161.00 | 154.00 | 159.00 | 159.00 | 2.27% | 2,287,800 |
| Jun 10, 2026 | 149.00 | 159.00 | 148.00 | 156.00 | 155.47 | 4.70% | 3,922,400 |
| Jun 9, 2026 | 135.00 | 150.00 | 135.00 | 149.00 | 148.49 | 7.97% | 4,829,100 |
| Jun 8, 2026 | 137.00 | 140.00 | 119.00 | 138.00 | 137.53 | 0.73% | 4,548,000 |
| Jun 5, 2026 | 133.00 | 140.00 | 130.00 | 137.00 | 136.53 | 3.01% | 4,650,200 |
| Jun 4, 2026 | 131.00 | 140.00 | 124.00 | 133.00 | 132.55 | -8.28% | 20,010,100 |
| Jun 3, 2026 | 162.00 | 162.00 | 136.00 | 145.00 | 144.51 | -9.38% | 9,146,900 |
| Jun 2, 2026 | 160.00 | 167.00 | 155.00 | 160.00 | 159.45 | - | 6,433,800 |
| May 29, 2026 | 165.00 | 166.00 | 158.00 | 160.00 | 159.45 | -3.61% | 5,465,200 |
| May 26, 2026 | 169.00 | 170.00 | 160.00 | 166.00 | 165.43 | -1.19% | 3,737,200 |
| May 25, 2026 | 172.00 | 172.00 | 166.00 | 168.00 | 167.43 | -1.18% | 2,795,400 |
| May 22, 2026 | 167.00 | 171.00 | 160.00 | 170.00 | 169.42 | -1.16% | 5,052,700 |
| May 21, 2026 | 171.00 | 180.00 | 166.00 | 172.00 | 171.41 | -2.27% | 4,254,900 |
| May 20, 2026 | 174.00 | 177.00 | 163.00 | 176.00 | 175.40 | 1.15% | 5,972,300 |
| May 19, 2026 | 184.00 | 185.00 | 165.00 | 174.00 | 173.41 | -5.43% | 10,914,700 |
| May 18, 2026 | 182.00 | 192.00 | 180.00 | 184.00 | 183.37 | -2.13% | 5,322,200 |
| May 13, 2026 | 185.00 | 195.00 | 181.00 | 188.00 | 187.36 | 2.17% | 6,611,900 |
| May 12, 2026 | 186.00 | 189.00 | 175.00 | 184.00 | 183.37 | -0.54% | 3,863,000 |
| May 11, 2026 | 182.00 | 190.00 | 177.00 | 185.00 | 184.37 | 2.78% | 6,214,300 |
| May 8, 2026 | 188.00 | 189.00 | 180.00 | 180.00 | 179.39 | -5.26% | 8,745,900 |
| May 7, 2026 | 196.00 | 196.00 | 183.00 | 190.00 | 189.35 | -1.55% | 13,962,300 |