PT Intra Golflink Resorts Tbk (IDX:GOLF)
Indonesia
· Delayed Price · Currency is IDR 185.00
-3.00 (-1.60%)
At close: Mar 6, 2026
IDX:GOLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 189.00 | 190.00 | 179.00 | 183.00 | - | -2.66% | 11,823,100 |
| 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 |
| Mar 2, 2026 | 197.00 | 198.00 | 180.00 | 195.00 | 195.00 | -4.41% | 50,175,900 |
| Feb 27, 2026 | 202.00 | 206.00 | 193.00 | 204.00 | 204.00 | 0.99% | 18,568,500 |
| Feb 26, 2026 | 210.00 | 212.00 | 196.00 | 202.00 | 202.00 | -1.94% | 31,519,700 |
| Feb 25, 2026 | 208.00 | 214.00 | 202.00 | 206.00 | 206.00 | -0.96% | 25,996,300 |
| Feb 24, 2026 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | -3.70% | 25,493,600 |
| Feb 23, 2026 | 212.00 | 222.00 | 210.00 | 216.00 | 216.00 | 0.93% | 24,432,200 |
| Feb 20, 2026 | 220.00 | 222.00 | 206.00 | 214.00 | 214.00 | -2.73% | 38,725,600 |
| Feb 19, 2026 | 234.00 | 236.00 | 220.00 | 220.00 | 220.00 | -2.65% | 38,847,800 |
| Feb 18, 2026 | 218.00 | 232.00 | 216.00 | 226.00 | 226.00 | 3.67% | 51,283,600 |
| Feb 13, 2026 | 220.00 | 226.00 | 216.00 | 218.00 | 218.00 | -0.91% | 30,083,500 |
| Feb 12, 2026 | 224.00 | 234.00 | 214.00 | 220.00 | 220.00 | 0.92% | 39,916,600 |
| Feb 11, 2026 | 216.00 | 234.00 | 216.00 | 218.00 | 218.00 | 0.93% | 53,118,800 |
| Feb 10, 2026 | 206.00 | 226.00 | 204.00 | 216.00 | 216.00 | 5.88% | 43,766,600 |
| Feb 9, 2026 | 206.00 | 252.00 | 173.00 | 204.00 | 204.00 | 0.99% | 108,913,400 |
| Feb 6, 2026 | 210.00 | 218.00 | 199.00 | 202.00 | 202.00 | -4.72% | 34,846,800 |
| Feb 5, 2026 | 224.00 | 230.00 | 212.00 | 212.00 | 212.00 | -2.75% | 43,221,000 |
| Feb 4, 2026 | 234.00 | 248.00 | 216.00 | 218.00 | 218.00 | -5.22% | 88,059,100 |
| Feb 3, 2026 | 189.00 | 244.00 | 189.00 | 230.00 | 230.00 | 3.60% | 236,648,200 |
| Feb 2, 2026 | 260.00 | 260.00 | 222.00 | 222.00 | 222.00 | -14.62% | 47,725,800 |
| Jan 30, 2026 | 274.00 | 310.00 | 254.00 | 260.00 | 260.00 | -4.41% | 108,745,500 |
| Jan 29, 2026 | 272.00 | 290.00 | 272.00 | 272.00 | 272.00 | -15.00% | 155,773,800 |
| Jan 28, 2026 | 320.00 | 352.00 | 320.00 | 320.00 | 320.00 | -14.89% | 91,698,200 |
| Jan 27, 2026 | 346.00 | 392.00 | 324.00 | 376.00 | 376.00 | 9.94% | 132,520,300 |
| Jan 26, 2026 | 370.00 | 388.00 | 334.00 | 342.00 | 342.00 | -7.57% | 65,292,500 |
| Jan 23, 2026 | 402.00 | 454.00 | 364.00 | 370.00 | 370.00 | -8.42% | 175,693,000 |
| Jan 22, 2026 | 316.00 | 404.00 | 302.00 | 404.00 | 404.00 | 24.69% | 631,190,900 |
| Jan 21, 2026 | 260.00 | 324.00 | 240.00 | 324.00 | 324.00 | 24.62% | 286,688,900 |
| Jan 20, 2026 | 258.00 | 276.00 | 248.00 | 260.00 | 260.00 | 1.56% | 62,810,900 |
| Jan 19, 2026 | 266.00 | 268.00 | 240.00 | 256.00 | 256.00 | -3.03% | 60,080,000 |
| Jan 15, 2026 | 238.00 | 290.00 | 236.00 | 264.00 | 264.00 | 10.00% | 156,013,700 |
| Jan 14, 2026 | 230.00 | 246.00 | 230.00 | 240.00 | 240.00 | 4.35% | 14,857,100 |
| Jan 13, 2026 | 252.00 | 252.00 | 230.00 | 230.00 | 230.00 | -8.73% | 30,824,800 |
| Jan 12, 2026 | 276.00 | 286.00 | 234.00 | 252.00 | 252.00 | -8.03% | 49,551,600 |
| Jan 9, 2026 | 266.00 | 290.00 | 266.00 | 274.00 | 274.00 | 3.79% | 60,118,900 |
| Jan 8, 2026 | 260.00 | 268.00 | 244.00 | 264.00 | 264.00 | 1.54% | 18,158,200 |
| Jan 7, 2026 | 272.00 | 272.00 | 258.00 | 260.00 | 260.00 | -4.41% | 28,238,700 |
| Jan 6, 2026 | 260.00 | 294.00 | 258.00 | 272.00 | 272.00 | 5.43% | 102,499,100 |
| Jan 5, 2026 | 266.00 | 278.00 | 252.00 | 258.00 | 258.00 | -2.27% | 72,983,200 |
| Jan 2, 2026 | 230.00 | 268.00 | 230.00 | 264.00 | 264.00 | 14.78% | 79,355,500 |
| Dec 30, 2025 | 226.00 | 248.00 | 220.00 | 230.00 | 230.00 | 1.77% | 48,684,500 |
| Dec 29, 2025 | 214.00 | 226.00 | 212.00 | 226.00 | 226.00 | 5.61% | 13,056,900 |
| Dec 24, 2025 | 218.00 | 232.00 | 212.00 | 214.00 | 214.00 | -1.83% | 16,689,700 |
| Dec 23, 2025 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | - | 9,668,800 |
| Dec 22, 2025 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 6,948,300 |
| Dec 19, 2025 | 226.00 | 228.00 | 214.00 | 218.00 | 218.00 | -2.68% | 13,061,100 |
| Dec 18, 2025 | 234.00 | 236.00 | 224.00 | 224.00 | 224.00 | -4.27% | 13,085,900 |
| Dec 17, 2025 | 244.00 | 246.00 | 230.00 | 234.00 | 234.00 | -4.10% | 18,424,800 |
| Dec 16, 2025 | 226.00 | 248.00 | 218.00 | 244.00 | 244.00 | 7.96% | 23,320,400 |
| Dec 15, 2025 | 222.00 | 230.00 | 216.00 | 226.00 | 226.00 | 1.80% | 12,678,100 |
| Dec 12, 2025 | 244.00 | 244.00 | 220.00 | 222.00 | 222.00 | -9.02% | 25,978,500 |
| Dec 11, 2025 | 258.00 | 268.00 | 240.00 | 244.00 | 244.00 | -3.94% | 52,753,000 |
| Dec 10, 2025 | 240.00 | 278.00 | 228.00 | 254.00 | 254.00 | 5.83% | 123,634,700 |
| Dec 9, 2025 | 256.00 | 258.00 | 238.00 | 240.00 | 240.00 | -6.25% | 20,625,200 |
| Dec 8, 2025 | 264.00 | 272.00 | 246.00 | 256.00 | 256.00 | -2.29% | 33,131,400 |
| Dec 5, 2025 | 290.00 | 342.00 | 258.00 | 262.00 | 262.00 | -7.75% | 177,703,000 |
| Dec 4, 2025 | 230.00 | 286.00 | 230.00 | 284.00 | 284.00 | 23.48% | 172,184,900 |
| Dec 3, 2025 | 206.00 | 248.00 | 204.00 | 230.00 | 230.00 | 11.65% | 34,649,100 |
| Dec 2, 2025 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | 3,089,900 |
| Dec 1, 2025 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 526,800 |
| Nov 28, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 274,900 |
| Nov 27, 2025 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 1,267,300 |
| Nov 26, 2025 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 2.00% | 658,800 |
| Nov 25, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 418,200 |
| Nov 24, 2025 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 1,038,300 |
| Nov 21, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 218,200 |
| Nov 20, 2025 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.99% | 1,006,200 |
| Nov 19, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 755,600 |
| Nov 18, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 245,200 |
| Nov 17, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 221,100 |
| Nov 14, 2025 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 742,600 |
| Nov 13, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 677,300 |
| Nov 12, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 335,500 |
| Nov 11, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 488,300 |
| Nov 10, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 387,900 |
| Nov 7, 2025 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 543,600 |
| Nov 6, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1.00% | 391,400 |
| Nov 5, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 260,000 |
| Nov 4, 2025 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | -0.99% | 2,036,500 |
| Nov 3, 2025 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 767,700 |
| Oct 31, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 340,600 |
| Oct 30, 2025 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.00% | 890,200 |
| Oct 29, 2025 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | - | 1,169,500 |
| Oct 28, 2025 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | - | 770,200 |
| Oct 27, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 688,000 |
| Oct 24, 2025 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | -1.96% | 1,505,100 |
| Oct 23, 2025 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | -0.97% | 970,700 |
| Oct 22, 2025 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | 0.98% | 1,088,600 |
| Oct 21, 2025 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 1,074,800 |
| Oct 20, 2025 | 200.00 | 212.00 | 198.00 | 202.00 | 202.00 | 2.02% | 4,189,500 |
| Oct 17, 2025 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | -0.50% | 362,400 |
| Oct 16, 2025 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 0.51% | 517,800 |
| Oct 15, 2025 | 206.00 | 206.00 | 190.00 | 198.00 | 198.00 | -3.88% | 7,629,100 |
| Oct 14, 2025 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 1,315,200 |
| Oct 13, 2025 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | -1.90% | 1,420,800 |
| Oct 10, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 1,130,100 |
| Oct 9, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 827,200 |