PT Intra Golflink Resorts Tbk (IDX:GOLF)
Indonesia · Delayed Price · Currency is IDR 170.00
-2.00 (-1.16%)
May 22, 2026, 4:03 PM WIB
IDX:GOLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 167.00 | 171.00 | 160.00 | 170.00 | 170.00 | -1.16% | 5,052,700 |
| May 21, 2026 | 171.00 | 180.00 | 166.00 | 172.00 | 172.00 | -2.27% | 4,254,900 |
| May 20, 2026 | 174.00 | 177.00 | 163.00 | 176.00 | 176.00 | 1.15% | 5,972,300 |
| May 19, 2026 | 184.00 | 185.00 | 165.00 | 174.00 | 174.00 | -5.43% | 10,914,700 |
| May 18, 2026 | 182.00 | 192.00 | 180.00 | 184.00 | 184.00 | -2.13% | 5,322,200 |
| May 13, 2026 | 185.00 | 195.00 | 181.00 | 188.00 | 188.00 | 2.17% | 6,611,900 |
| May 12, 2026 | 186.00 | 189.00 | 175.00 | 184.00 | 184.00 | -0.54% | 3,863,000 |
| May 11, 2026 | 182.00 | 190.00 | 177.00 | 185.00 | 185.00 | 2.78% | 6,214,300 |
| May 8, 2026 | 188.00 | 189.00 | 180.00 | 180.00 | 180.00 | -5.26% | 8,745,900 |
| May 7, 2026 | 196.00 | 196.00 | 183.00 | 190.00 | 190.00 | -1.55% | 13,962,300 |
| May 6, 2026 | 193.00 | 198.00 | 192.00 | 193.00 | 193.00 | - | 2,572,200 |
| May 5, 2026 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | - | 3,913,700 |
| May 4, 2026 | 188.00 | 196.00 | 188.00 | 193.00 | 193.00 | 1.05% | 3,127,700 |
| Apr 30, 2026 | 193.00 | 194.00 | 186.00 | 191.00 | 191.00 | -1.04% | 4,651,200 |
| Apr 29, 2026 | 190.00 | 200.00 | 190.00 | 193.00 | 193.00 | - | 3,538,300 |
| Apr 28, 2026 | 195.00 | 195.00 | 190.00 | 193.00 | 193.00 | - | 2,906,600 |
| Apr 27, 2026 | 188.00 | 199.00 | 188.00 | 193.00 | 193.00 | 2.66% | 4,329,100 |
| Apr 24, 2026 | 204.00 | 204.00 | 186.00 | 188.00 | 188.00 | -5.05% | 15,170,900 |
| Apr 23, 2026 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -2.94% | 8,214,100 |
| Apr 22, 2026 | 202.00 | 208.00 | 200.00 | 204.00 | 204.00 | 2.00% | 7,142,500 |
| Apr 21, 2026 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 4,794,800 |
| Apr 20, 2026 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | -0.98% | 5,667,800 |
| Apr 17, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 4,144,100 |
| Apr 16, 2026 | 206.00 | 212.00 | 199.00 | 204.00 | 204.00 | -0.97% | 12,155,700 |
| Apr 15, 2026 | 210.00 | 214.00 | 204.00 | 206.00 | 206.00 | -1.90% | 7,815,600 |
| Apr 14, 2026 | 208.00 | 214.00 | 204.00 | 210.00 | 210.00 | 2.94% | 17,760,900 |
| Apr 13, 2026 | 200.00 | 206.00 | 196.00 | 204.00 | 204.00 | 2.00% | 10,643,800 |
| Apr 10, 2026 | 196.00 | 200.00 | 195.00 | 200.00 | 200.00 | 2.56% | 6,372,500 |
| Apr 9, 2026 | 195.00 | 199.00 | 194.00 | 195.00 | 195.00 | -1.02% | 5,177,100 |
| Apr 8, 2026 | 192.00 | 210.00 | 191.00 | 197.00 | 197.00 | 4.23% | 30,366,100 |
| Apr 7, 2026 | 187.00 | 193.00 | 184.00 | 189.00 | 189.00 | 1.07% | 3,201,700 |
| Apr 6, 2026 | 180.00 | 189.00 | 180.00 | 187.00 | 187.00 | 1.08% | 2,826,600 |
| Apr 2, 2026 | 189.00 | 189.00 | 182.00 | 185.00 | 185.00 | -2.12% | 5,089,300 |
| Apr 1, 2026 | 186.00 | 192.00 | 186.00 | 189.00 | 189.00 | 2.16% | 5,521,000 |
| Mar 31, 2026 | 185.00 | 190.00 | 183.00 | 185.00 | 185.00 | - | 9,625,000 |
| Mar 30, 2026 | 181.00 | 185.00 | 178.00 | 185.00 | 185.00 | - | 3,859,000 |
| Mar 27, 2026 | 192.00 | 193.00 | 180.00 | 185.00 | 185.00 | -1.60% | 2,992,900 |
| Mar 26, 2026 | 185.00 | 204.00 | 182.00 | 188.00 | 188.00 | 4.44% | 15,852,400 |
| Mar 25, 2026 | 175.00 | 185.00 | 175.00 | 180.00 | 180.00 | 2.86% | 7,311,900 |
| Mar 17, 2026 | 177.00 | 185.00 | 173.00 | 175.00 | 175.00 | - | 5,668,100 |
| Mar 16, 2026 | 177.00 | 177.00 | 167.00 | 175.00 | 175.00 | -1.13% | 6,816,800 |
| Mar 13, 2026 | 179.00 | 180.00 | 170.00 | 177.00 | 177.00 | -2.21% | 12,024,900 |
| Mar 12, 2026 | 184.00 | 184.00 | 178.00 | 181.00 | 181.00 | -1.09% | 4,152,200 |
| Mar 11, 2026 | 182.00 | 193.00 | 181.00 | 183.00 | 183.00 | - | 10,010,100 |
| Mar 10, 2026 | 183.00 | 187.00 | 176.00 | 183.00 | 183.00 | 1.10% | 7,459,400 |
| Mar 9, 2026 | 175.00 | 183.00 | 166.00 | 181.00 | 181.00 | -2.16% | 19,701,800 |
| Mar 6, 2026 | 189.00 | 190.00 | 179.00 | 185.00 | 185.00 | -1.60% | 12,597,400 |
| Mar 5, 2026 | 185.00 | 194.00 | 184.00 | 188.00 | 188.00 | 2.17% | 15,475,800 |
| Mar 4, 2026 | 198.00 | 199.00 | 175.00 | 184.00 | 184.00 | -7.54% | 35,371,100 |
| Mar 3, 2026 | 194.00 | 208.00 | 187.00 | 199.00 | 199.00 | 2.05% | 32,488,200 |