PT Intra Golflink Resorts Tbk(ID:GOLF)
Rp116.00-2.00 (-1.69%)
ID:GOLF
PT Intra Golflink Resorts Tbk historical prices
Rp116.00
At close:-2.00 (-1.69%)
PT Intra Golflink Resorts Tbk (GOLF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -1.69% | 467,200 | 0.13 |
| Nov 10, 2026 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | +3.51% | 447,600 | 0.12 |
| Nov 09, 2026 | 113.00 | 117.00 | 112.00 | 114.00 | 114.00 | 0.00% | 392,900 | 0.11 |
| Nov 06, 2026 | 110.00 | 114.00 | 108.00 | 114.00 | 114.00 | -1.72% | 838,500 | 0.23 |
| Nov 05, 2026 | 114.00 | 121.00 | 112.00 | 116.00 | 116.00 | +5.45% | 908,200 | 0.24 |
| Nov 04, 2026 | 117.00 | 117.00 | 109.00 | 110.00 | 110.00 | -5.98% | 2,613,700 | 0.69 |
| Nov 03, 2026 | 122.00 | 122.00 | 114.00 | 117.00 | 117.00 | -4.10% | 755,600 | 0.19 |
| Nov 02, 2026 | 120.00 | 122.00 | 112.00 | 122.00 | 122.00 | +1.67% | 2,411,700 | 0.61 |
| Oct 30, 2026 | 123.00 | 123.00 | 114.00 | 120.00 | 120.00 | -1.64% | 2,487,600 | 0.59 |
| Oct 29, 2026 | 130.00 | 130.00 | 119.00 | 122.00 | 122.00 | -3.94% | 770,100 | 0.18 |
| Oct 28, 2026 | 127.00 | 127.00 | 123.00 | 127.00 | 127.00 | -0.78% | 949,900 | 0.22 |
| Oct 27, 2026 | 131.00 | 134.00 | 124.00 | 128.00 | 128.00 | -2.29% | 1,559,700 | 0.36 |
| Oct 26, 2026 | 136.00 | 140.00 | 128.00 | 131.00 | 131.00 | -2.96% | 2,128,400 | 0.50 |
| Oct 23, 2026 | 133.00 | 138.00 | 126.00 | 135.00 | 135.00 | +2.27% | 2,131,300 | 0.50 |
| Oct 22, 2026 | 130.00 | 134.00 | 126.00 | 132.00 | 132.00 | 0.00% | 1,914,100 | 0.45 |
| Oct 21, 2026 | 138.00 | 140.00 | 129.00 | 132.00 | 132.00 | -4.35% | 2,891,700 | 0.68 |
| Oct 20, 2026 | 118.00 | 140.00 | 117.00 | 138.00 | 138.00 | +10.40% | 3,507,400 | 0.82 |
| Oct 19, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | -2.34% | 4,210,600 | 0.98 |
| Oct 16, 2026 | 128.00 | 132.00 | 128.00 | 128.00 | 128.00 | -14.67% | 4,292,000 | 1.01 |
| Oct 15, 2026 | 160.00 | 160.00 | 147.00 | 150.00 | 150.00 | -6.25% | 2,066,600 | 0.49 |
| Oct 14, 2026 | 160.00 | 161.00 | 155.00 | 160.00 | 160.00 | 0.00% | 784,900 | 0.18 |
| Oct 13, 2026 | 160.00 | 160.00 | 150.00 | 160.00 | 160.00 | 0.00% | 1,780,800 | 0.42 |
| Oct 12, 2026 | 165.00 | 166.00 | 159.00 | 160.00 | 160.00 | -3.61% | 3,454,800 | 0.81 |
| Oct 09, 2026 | 170.00 | 171.00 | 162.00 | 166.00 | 166.00 | -1.78% | 2,567,100 | 0.60 |
| Oct 08, 2026 | 164.00 | 173.00 | 162.00 | 169.00 | 169.00 | +3.68% | 4,302,500 | 1.02 |
| Oct 07, 2026 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | 0.00% | 732,100 | 0.17 |
| Oct 06, 2026 | 157.00 | 163.00 | 156.00 | 163.00 | 163.00 | +3.82% | 2,178,800 | 0.52 |
| Oct 05, 2026 | 153.00 | 159.00 | 153.00 | 157.00 | 157.00 | +1.29% | 2,095,399 | 0.50 |
| Oct 02, 2026 | 161.00 | 161.00 | 151.00 | 155.00 | 155.00 | -3.73% | 2,621,600 | 0.63 |
| Oct 01, 2026 | 166.00 | 167.00 | 159.00 | 161.00 | 161.00 | -3.59% | 2,728,700 | 0.66 |
| Sep 30, 2026 | 166.00 | 171.00 | 164.00 | 167.00 | 167.00 | 0.00% | 2,109,000 | 0.51 |
| Sep 29, 2026 | 164.00 | 170.00 | 159.00 | 167.00 | 167.00 | 0.00% | 2,385,900 | 0.58 |
| Sep 28, 2026 | 172.00 | 172.00 | 160.00 | 167.00 | 167.00 | -2.91% | 1,782,300 | 0.43 |
| Sep 25, 2026 | 177.00 | 177.00 | 160.00 | 172.00 | 172.00 | -1.71% | 3,569,800 | 0.87 |
| Sep 24, 2026 | 178.00 | 178.00 | 174.00 | 175.00 | 175.00 | 0.00% | 1,032,400 | 0.25 |
| Sep 23, 2026 | 180.00 | 180.00 | 171.00 | 175.00 | 175.00 | -0.57% | 1,954,500 | 0.48 |
| Sep 22, 2026 | 180.00 | 181.00 | 171.00 | 176.00 | 176.00 | -1.68% | 5,605,600 | 1.39 |
| Sep 21, 2026 | 174.00 | 188.00 | 172.00 | 179.00 | 179.00 | +2.87% | 8,876,600 | 2.27 |
| Sep 18, 2026 | 172.00 | 175.00 | 170.00 | 174.00 | 174.00 | 0.00% | 2,341,300 | 0.60 |
| Sep 17, 2026 | 173.00 | 177.00 | 164.00 | 174.00 | 174.00 | +0.58% | 5,762,600 | 1.49 |
| Sep 16, 2026 | 180.00 | 180.00 | 170.00 | 173.00 | 173.00 | -3.89% | 6,638,500 | 1.75 |
| Sep 15, 2026 | 179.00 | 184.00 | 176.00 | 180.00 | 180.00 | +0.56% | 4,151,299 | 1.11 |
| Sep 14, 2026 | 180.00 | 187.00 | 178.00 | 179.00 | 179.00 | -0.56% | 13,325,700 | 3.74 |
| Sep 11, 2026 | 176.00 | 189.00 | 171.00 | 180.00 | 180.00 | +2.27% | 37,535,600 | 12.66 |
| Sep 10, 2026 | 163.00 | 186.00 | 161.00 | 176.00 | 176.00 | +8.64% | 30,305,200 | 11.87 |
| Sep 09, 2026 | 160.00 | 163.00 | 158.00 | 162.00 | 162.00 | +1.25% | 2,291,100 | 0.89 |
| Sep 08, 2026 | 160.00 | 163.00 | 160.00 | 160.00 | 160.00 | 0.00% | 2,196,400 | 0.85 |
| Sep 07, 2026 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 0.00% | 2,223,500 | 0.85 |
| Sep 04, 2026 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | -0.62% | 2,023,200 | 0.76 |
| Sep 03, 2026 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | -0.62% | 2,508,700 | 0.93 |
