PT Intra Golflink Resorts Tbk GOLF

IDX · Indonesia · Commercial Services

IDR 156.00-5.00 (-3.11%)

Market open· Oct 2, 2026, 4:28 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 156.00	-3.11%	IDR 161.00	IDR 161.00	IDR 151.00	2.07M
2026-10-01	IDR 161.00	-3.59%	IDR 166.00	IDR 167.00	IDR 159.00	2.73M
2026-09-30	IDR 167.00	0.00%	IDR 166.00	IDR 171.00	IDR 164.00	2.11M
2026-09-29	IDR 167.00	0.00%	IDR 164.00	IDR 170.00	IDR 159.00	2.39M
2026-09-28	IDR 167.00	-2.91%	IDR 172.00	IDR 172.00	IDR 160.00	1.78M
2026-09-25	IDR 172.00	-1.71%	IDR 177.00	IDR 177.00	IDR 160.00	3.57M
2026-09-24	IDR 175.00	0.00%	IDR 178.00	IDR 178.00	IDR 174.00	1.03M
2026-09-23	IDR 175.00	-0.57%	IDR 180.00	IDR 180.00	IDR 171.00	1.95M
2026-09-22	IDR 176.00	-1.68%	IDR 180.00	IDR 181.00	IDR 171.00	5.61M
2026-09-21	IDR 179.00	+2.87%	IDR 174.00	IDR 188.00	IDR 172.00	8.88M
2026-09-18	IDR 174.00	0.00%	IDR 172.00	IDR 175.00	IDR 170.00	2.34M
2026-09-17	IDR 174.00	+0.58%	IDR 173.00	IDR 177.00	IDR 164.00	5.76M
2026-09-16	IDR 173.00	-3.89%	IDR 180.00	IDR 180.00	IDR 170.00	6.64M
2026-09-15	IDR 180.00	+0.56%	IDR 179.00	IDR 184.00	IDR 176.00	4.15M
2026-09-14	IDR 179.00	-0.56%	IDR 180.00	IDR 187.00	IDR 178.00	13.33M
2026-09-11	IDR 180.00	+2.27%	IDR 176.00	IDR 189.00	IDR 171.00	37.54M
2026-09-10	IDR 176.00	+8.64%	IDR 163.00	IDR 186.00	IDR 161.00	30.31M
2026-09-09	IDR 162.00	+1.25%	IDR 160.00	IDR 163.00	IDR 158.00	2.29M
2026-09-08	IDR 160.00	0.00%	IDR 160.00	IDR 163.00	IDR 160.00	2.20M
2026-09-07	IDR 160.00	0.00%	IDR 162.00	IDR 162.00	IDR 159.00	2.22M
2026-09-04	IDR 160.00	-0.62%	IDR 161.00	IDR 162.00	IDR 159.00	2.02M
2026-09-03	IDR 161.00	-0.62%	IDR 162.00	IDR 163.00	IDR 160.00	2.51M
2026-09-02	IDR 162.00	0.00%	IDR 162.00	IDR 163.00	IDR 159.00	2.05M
2026-09-01	IDR 162.00	+0.62%	IDR 162.00	IDR 163.00	IDR 160.00	2.00M
2026-08-31	IDR 161.00	-0.62%	IDR 162.00	IDR 164.00	IDR 161.00	873.10K
2026-08-28	IDR 162.00	0.00%	IDR 164.00	IDR 164.00	IDR 160.00	1.59M
2026-08-27	IDR 162.00	+1.89%	IDR 160.00	IDR 162.00	IDR 159.00	2.29M
2026-08-26	IDR 159.00	-2.45%	IDR 163.00	IDR 164.00	IDR 158.00	2.77M
2026-08-24	IDR 163.00	+0.62%	IDR 162.00	IDR 164.00	IDR 161.00	1.26M
2026-08-21	IDR 162.00	0.00%	IDR 163.00	IDR 168.00	IDR 161.00	4.18M
2026-08-20	IDR 162.00	+0.62%	IDR 162.00	IDR 170.00	IDR 162.00	4.83M
2026-08-19	IDR 161.00	+1.26%	IDR 159.00	IDR 161.00	IDR 157.00	1.56M
2026-08-18	IDR 159.00	-0.63%	IDR 160.00	IDR 163.00	IDR 158.00	4.50M
2026-08-14	IDR 160.00	-1.23%	IDR 162.00	IDR 163.00	IDR 158.00	1.86M
2026-08-13	IDR 162.00	-1.22%	IDR 164.00	IDR 164.00	IDR 160.00	954.50K
2026-08-12	IDR 164.00	+2.50%	IDR 160.00	IDR 169.00	IDR 160.00	2.10M
2026-08-11	IDR 160.00	-3.61%	IDR 170.00	IDR 170.00	IDR 157.00	3.81M
2026-08-10	IDR 166.00	-2.35%	IDR 172.00	IDR 173.00	IDR 162.00	4.40M
2026-08-07	IDR 170.00	+0.59%	IDR 169.00	IDR 174.00	IDR 167.00	3.60M
2026-08-06	IDR 169.00	+1.20%	IDR 167.00	IDR 175.00	IDR 162.00	6.35M
2026-08-05	IDR 167.00	+1.83%	IDR 165.00	IDR 172.00	IDR 165.00	5.39M
2026-08-04	IDR 164.00	+3.80%	IDR 158.00	IDR 177.00	IDR 158.00	22.10M
2026-08-03	IDR 158.00	-1.25%	IDR 162.00	IDR 162.00	IDR 157.00	1.68M
2026-07-31	IDR 160.00	+1.27%	IDR 157.00	IDR 161.00	IDR 156.00	1.53M
2026-07-30	IDR 158.00	0.00%	IDR 158.00	IDR 168.00	IDR 157.00	4.73M
2026-07-29	IDR 158.00	0.00%	IDR 158.00	IDR 160.00	IDR 154.00	1.25M
2026-07-28	IDR 158.00	+0.64%	IDR 157.00	IDR 161.00	IDR 155.00	1.58M
2026-07-27	IDR 157.00	-1.26%	IDR 159.00	IDR 162.00	IDR 155.00	2.01M
2026-07-24	IDR 159.00	-4.22%	IDR 168.00	IDR 168.00	IDR 159.00	1.76M
2026-07-23	IDR 166.00	+0.61%	IDR 165.00	IDR 169.00	IDR 163.00	3.31M
2026-07-22	IDR 165.00	-4.07%	IDR 172.00	IDR 175.00	IDR 161.00	6.41M
2026-07-21	IDR 172.00	+0.58%	IDR 171.00	IDR 172.00	IDR 168.00	1.58M
2026-07-20	IDR 171.00	+0.59%	IDR 170.00	IDR 176.00	IDR 169.00	2.14M
2026-07-17	IDR 170.00	0.00%	IDR 171.00	IDR 171.00	IDR 166.00	1.65M
2026-07-16	IDR 170.00	+1.19%	IDR 168.00	IDR 171.00	IDR 165.00	2.19M
2026-07-15	IDR 168.00	0.00%	IDR 167.00	IDR 168.00	IDR 163.00	2.41M
2026-07-14	IDR 168.00	+0.60%	IDR 167.00	IDR 170.00	IDR 164.00	2.27M
2026-07-13	IDR 167.00	+0.60%	IDR 165.00	IDR 172.00	IDR 162.00	2.45M
2026-07-10	IDR 166.00	+0.61%	IDR 165.00	IDR 171.00	IDR 165.00	423.10K
2026-07-09	IDR 165.00	0.00%	IDR 166.00	IDR 166.00	IDR 162.00	1.74M
2026-07-08	IDR 165.00	-2.37%	IDR 170.00	IDR 170.00	IDR 165.00	445.80K
2026-07-07	IDR 169.00	-1.17%	IDR 171.00	IDR 171.00	IDR 161.00	1.24M
2026-07-06	IDR 171.00	-0.58%	IDR 171.00	IDR 175.00	IDR 165.00	1.16M
2026-07-03	IDR 172.00	+2.38%	IDR 167.00	IDR 175.00	IDR 165.00	1.04M
2026-07-02	IDR 168.00	+0.60%	IDR 166.00	IDR 171.00	IDR 163.00	1.28M
2026-07-01	IDR 167.00	+8.44%	IDR 160.00	IDR 175.00	IDR 156.00	2.41M
2026-06-30	IDR 154.00	-3.75%	IDR 161.00	IDR 163.00	IDR 152.00	2.61M
2026-06-29	IDR 160.00	-1.23%	IDR 162.00	IDR 166.00	IDR 160.00	810.70K
2026-06-26	IDR 162.00	-3.57%	IDR 170.00	IDR 173.00	IDR 157.00	1.96M
2026-06-25	IDR 168.00	0.00%	IDR 168.00	IDR 169.00	IDR 164.00	1.19M
2026-06-24	IDR 168.00	-1.18%	IDR 170.00	IDR 177.00	IDR 161.00	1.36M
2026-06-23	IDR 170.00	0.00%	IDR 171.00	IDR 174.00	IDR 166.00	1.96M
2026-06-22	IDR 170.00	-1.73%	IDR 170.00	IDR 180.00	IDR 168.00	2.90M
2026-06-19	IDR 173.00	-0.57%	IDR 174.00	IDR 177.00	IDR 170.00	2.37M
2026-06-18	IDR 174.00	+2.35%	IDR 173.00	IDR 174.00	IDR 166.00	1.27M
2026-06-17	IDR 170.00	0.00%	IDR 170.00	IDR 174.00	IDR 166.00	1.69M
2026-06-15	IDR 170.00	+1.19%	IDR 168.00	IDR 174.00	IDR 164.00	4.32M
2026-06-12	IDR 168.00	+5.66%	IDR 164.00	IDR 173.00	IDR 159.00	3.96M
2026-06-11	IDR 159.00	+1.92%	IDR 156.00	IDR 161.00	IDR 154.00	2.29M
2026-06-10	IDR 156.00	+4.70%	IDR 149.00	IDR 159.00	IDR 148.00	3.92M
2026-06-09	IDR 149.00	+7.97%	IDR 135.00	IDR 150.00	IDR 135.00	4.83M
2026-06-08	IDR 138.00	+0.73%	IDR 137.00	IDR 140.00	IDR 119.00	4.55M
2026-06-05	IDR 137.00	+3.01%	IDR 133.00	IDR 140.00	IDR 130.00	4.65M
2026-06-04	IDR 133.00	-8.28%	IDR 131.00	IDR 140.00	IDR 124.00	20.01M
2026-06-03	IDR 145.00	-9.38%	IDR 162.00	IDR 162.00	IDR 136.00	9.15M
2026-06-02	IDR 160.00	0.00%	IDR 160.00	IDR 167.00	IDR 155.00	6.43M
2026-05-29	IDR 160.00	-3.61%	IDR 165.00	IDR 166.00	IDR 158.00	5.47M
2026-05-28	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-27	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-26	IDR 166.00	-1.19%	IDR 169.00	IDR 170.00	IDR 160.00	3.74M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 156.00	-3.11%	IDR 161.00	IDR 161.00	IDR 151.00	2.07M
2026-10-01	IDR 161.00	-3.59%	IDR 166.00	IDR 167.00	IDR 159.00	2.73M
2026-09-30	IDR 167.00	0.00%	IDR 166.00	IDR 171.00	IDR 164.00	2.11M
2026-09-29	IDR 167.00	0.00%	IDR 164.00	IDR 170.00	IDR 159.00	2.39M
2026-09-28	IDR 167.00	-2.91%	IDR 172.00	IDR 172.00	IDR 160.00	1.78M
2026-09-25	IDR 172.00	-1.71%	IDR 177.00	IDR 177.00	IDR 160.00	3.57M
2026-09-24	IDR 175.00	0.00%	IDR 178.00	IDR 178.00	IDR 174.00	1.03M
2026-09-23	IDR 175.00	-0.57%	IDR 180.00	IDR 180.00	IDR 171.00	1.95M
2026-09-22	IDR 176.00	-1.68%	IDR 180.00	IDR 181.00	IDR 171.00	5.61M
2026-09-21	IDR 179.00	+2.87%	IDR 174.00	IDR 188.00	IDR 172.00	8.88M
2026-09-18	IDR 174.00	0.00%	IDR 172.00	IDR 175.00	IDR 170.00	2.34M
2026-09-17	IDR 174.00	+0.58%	IDR 173.00	IDR 177.00	IDR 164.00	5.76M
2026-09-16	IDR 173.00	-3.89%	IDR 180.00	IDR 180.00	IDR 170.00	6.64M
2026-09-15	IDR 180.00	+0.56%	IDR 179.00	IDR 184.00	IDR 176.00	4.15M
2026-09-14	IDR 179.00	-0.56%	IDR 180.00	IDR 187.00	IDR 178.00	13.33M
2026-09-11	IDR 180.00	+2.27%	IDR 176.00	IDR 189.00	IDR 171.00	37.54M
2026-09-10	IDR 176.00	+8.64%	IDR 163.00	IDR 186.00	IDR 161.00	30.31M
2026-09-09	IDR 162.00	+1.25%	IDR 160.00	IDR 163.00	IDR 158.00	2.29M
2026-09-08	IDR 160.00	0.00%	IDR 160.00	IDR 163.00	IDR 160.00	2.20M
2026-09-07	IDR 160.00	0.00%	IDR 162.00	IDR 162.00	IDR 159.00	2.22M
2026-09-04	IDR 160.00	-0.62%	IDR 161.00	IDR 162.00	IDR 159.00	2.02M
2026-09-03	IDR 161.00	-0.62%	IDR 162.00	IDR 163.00	IDR 160.00	2.51M
2026-09-02	IDR 162.00	0.00%	IDR 162.00	IDR 163.00	IDR 159.00	2.05M
2026-09-01	IDR 162.00	+0.62%	IDR 162.00	IDR 163.00	IDR 160.00	2.00M
2026-08-31	IDR 161.00	-0.62%	IDR 162.00	IDR 164.00	IDR 161.00	873.10K
2026-08-28	IDR 162.00	0.00%	IDR 164.00	IDR 164.00	IDR 160.00	1.59M
2026-08-27	IDR 162.00	+1.89%	IDR 160.00	IDR 162.00	IDR 159.00	2.29M
2026-08-26	IDR 159.00	-2.45%	IDR 163.00	IDR 164.00	IDR 158.00	2.77M
2026-08-24	IDR 163.00	+0.62%	IDR 162.00	IDR 164.00	IDR 161.00	1.26M
2026-08-21	IDR 162.00	0.00%	IDR 163.00	IDR 168.00	IDR 161.00	4.18M
2026-08-20	IDR 162.00	+0.62%	IDR 162.00	IDR 170.00	IDR 162.00	4.83M
2026-08-19	IDR 161.00	+1.26%	IDR 159.00	IDR 161.00	IDR 157.00	1.56M
2026-08-18	IDR 159.00	-0.63%	IDR 160.00	IDR 163.00	IDR 158.00	4.50M
2026-08-14	IDR 160.00	-1.23%	IDR 162.00	IDR 163.00	IDR 158.00	1.86M
2026-08-13	IDR 162.00	-1.22%	IDR 164.00	IDR 164.00	IDR 160.00	954.50K
2026-08-12	IDR 164.00	+2.50%	IDR 160.00	IDR 169.00	IDR 160.00	2.10M
2026-08-11	IDR 160.00	-3.61%	IDR 170.00	IDR 170.00	IDR 157.00	3.81M
2026-08-10	IDR 166.00	-2.35%	IDR 172.00	IDR 173.00	IDR 162.00	4.40M
2026-08-07	IDR 170.00	+0.59%	IDR 169.00	IDR 174.00	IDR 167.00	3.60M
2026-08-06	IDR 169.00	+1.20%	IDR 167.00	IDR 175.00	IDR 162.00	6.35M
2026-08-05	IDR 167.00	+1.83%	IDR 165.00	IDR 172.00	IDR 165.00	5.39M
2026-08-04	IDR 164.00	+3.80%	IDR 158.00	IDR 177.00	IDR 158.00	22.10M
2026-08-03	IDR 158.00	-1.25%	IDR 162.00	IDR 162.00	IDR 157.00	1.68M
2026-07-31	IDR 160.00	+1.27%	IDR 157.00	IDR 161.00	IDR 156.00	1.53M
2026-07-30	IDR 158.00	0.00%	IDR 158.00	IDR 168.00	IDR 157.00	4.73M
2026-07-29	IDR 158.00	0.00%	IDR 158.00	IDR 160.00	IDR 154.00	1.25M
2026-07-28	IDR 158.00	+0.64%	IDR 157.00	IDR 161.00	IDR 155.00	1.58M
2026-07-27	IDR 157.00	-1.26%	IDR 159.00	IDR 162.00	IDR 155.00	2.01M
2026-07-24	IDR 159.00	-4.22%	IDR 168.00	IDR 168.00	IDR 159.00	1.76M
2026-07-23	IDR 166.00	+0.61%	IDR 165.00	IDR 169.00	IDR 163.00	3.31M
2026-07-22	IDR 165.00	-4.07%	IDR 172.00	IDR 175.00	IDR 161.00	6.41M
2026-07-21	IDR 172.00	+0.58%	IDR 171.00	IDR 172.00	IDR 168.00	1.58M
2026-07-20	IDR 171.00	+0.59%	IDR 170.00	IDR 176.00	IDR 169.00	2.14M
2026-07-17	IDR 170.00	0.00%	IDR 171.00	IDR 171.00	IDR 166.00	1.65M
2026-07-16	IDR 170.00	+1.19%	IDR 168.00	IDR 171.00	IDR 165.00	2.19M
2026-07-15	IDR 168.00	0.00%	IDR 167.00	IDR 168.00	IDR 163.00	2.41M
2026-07-14	IDR 168.00	+0.60%	IDR 167.00	IDR 170.00	IDR 164.00	2.27M
2026-07-13	IDR 167.00	+0.60%	IDR 165.00	IDR 172.00	IDR 162.00	2.45M
2026-07-10	IDR 166.00	+0.61%	IDR 165.00	IDR 171.00	IDR 165.00	423.10K
2026-07-09	IDR 165.00	0.00%	IDR 166.00	IDR 166.00	IDR 162.00	1.74M
2026-07-08	IDR 165.00	-2.37%	IDR 170.00	IDR 170.00	IDR 165.00	445.80K
2026-07-07	IDR 169.00	-1.17%	IDR 171.00	IDR 171.00	IDR 161.00	1.24M
2026-07-06	IDR 171.00	-0.58%	IDR 171.00	IDR 175.00	IDR 165.00	1.16M
2026-07-03	IDR 172.00	+2.38%	IDR 167.00	IDR 175.00	IDR 165.00	1.04M
2026-07-02	IDR 168.00	+0.60%	IDR 166.00	IDR 171.00	IDR 163.00	1.28M
2026-07-01	IDR 167.00	+8.44%	IDR 160.00	IDR 175.00	IDR 156.00	2.41M
2026-06-30	IDR 154.00	-3.75%	IDR 161.00	IDR 163.00	IDR 152.00	2.61M
2026-06-29	IDR 160.00	-1.23%	IDR 162.00	IDR 166.00	IDR 160.00	810.70K
2026-06-26	IDR 162.00	-3.57%	IDR 170.00	IDR 173.00	IDR 157.00	1.96M
2026-06-25	IDR 168.00	0.00%	IDR 168.00	IDR 169.00	IDR 164.00	1.19M
2026-06-24	IDR 168.00	-1.18%	IDR 170.00	IDR 177.00	IDR 161.00	1.36M
2026-06-23	IDR 170.00	0.00%	IDR 171.00	IDR 174.00	IDR 166.00	1.96M
2026-06-22	IDR 170.00	-1.73%	IDR 170.00	IDR 180.00	IDR 168.00	2.90M
2026-06-19	IDR 173.00	-0.57%	IDR 174.00	IDR 177.00	IDR 170.00	2.37M
2026-06-18	IDR 174.00	+2.35%	IDR 173.00	IDR 174.00	IDR 166.00	1.27M
2026-06-17	IDR 170.00	0.00%	IDR 170.00	IDR 174.00	IDR 166.00	1.69M
2026-06-15	IDR 170.00	+1.19%	IDR 168.00	IDR 174.00	IDR 164.00	4.32M
2026-06-12	IDR 168.00	+5.66%	IDR 164.00	IDR 173.00	IDR 159.00	3.96M
2026-06-11	IDR 159.00	+1.92%	IDR 156.00	IDR 161.00	IDR 154.00	2.29M
2026-06-10	IDR 156.00	+4.70%	IDR 149.00	IDR 159.00	IDR 148.00	3.92M
2026-06-09	IDR 149.00	+7.97%	IDR 135.00	IDR 150.00	IDR 135.00	4.83M
2026-06-08	IDR 138.00	+0.73%	IDR 137.00	IDR 140.00	IDR 119.00	4.55M
2026-06-05	IDR 137.00	+3.01%	IDR 133.00	IDR 140.00	IDR 130.00	4.65M
2026-06-04	IDR 133.00	-8.28%	IDR 131.00	IDR 140.00	IDR 124.00	20.01M
2026-06-03	IDR 145.00	-9.38%	IDR 162.00	IDR 162.00	IDR 136.00	9.15M
2026-06-02	IDR 160.00	0.00%	IDR 160.00	IDR 167.00	IDR 155.00	6.43M
2026-05-29	IDR 160.00	-3.61%	IDR 165.00	IDR 166.00	IDR 158.00	5.47M
2026-05-28	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-27	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-26	IDR 166.00	-1.19%	IDR 169.00	IDR 170.00	IDR 160.00	3.74M