PT Intra Golflink Resorts Tbk (IDX:GOLF)
Indonesia
· Delayed Price · Currency is IDR 262.00
-22.00 (-7.75%)
At close: Dec 5, 2025
IDX:GOLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 1,030,400 |
| Oct 7, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 810,700 |
| Oct 6, 2025 | 212.00 | 216.00 | 208.00 | 214.00 | 214.00 | 0.94% | 2,206,600 |
| Oct 3, 2025 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | -0.93% | 2,236,800 |
| Oct 2, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 1,911,000 |
| Oct 1, 2025 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 1,370,700 |
| Sep 30, 2025 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | - | 4,042,800 |
| Sep 29, 2025 | 212.00 | 220.00 | 210.00 | 220.00 | 220.00 | 3.77% | 4,102,100 |
| Sep 26, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 459,200 |
| Sep 25, 2025 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 1,266,100 |
| Sep 24, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 1,839,500 |
| Sep 23, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 1,325,000 |
| Sep 22, 2025 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | - | 3,590,200 |
| Sep 19, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 2,747,600 |
| Sep 18, 2025 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 1,137,200 |
| Sep 17, 2025 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | - | 994,800 |
| Sep 16, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 700,700 |
| Sep 15, 2025 | 212.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1.89% | 1,967,700 |
| Sep 12, 2025 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 1,145,900 |
| Sep 11, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 1,636,300 |
| Sep 10, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 1,268,900 |
| Sep 9, 2025 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | 0.95% | 3,165,600 |
| Sep 8, 2025 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | - | 3,806,300 |
| Sep 4, 2025 | 222.00 | 222.00 | 206.00 | 210.00 | 210.00 | -5.41% | 7,261,000 |
| Sep 3, 2025 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | -0.89% | 3,240,400 |
| Sep 2, 2025 | 224.00 | 230.00 | 220.00 | 224.00 | 224.00 | - | 2,663,900 |
| Sep 1, 2025 | 218.00 | 226.00 | 216.00 | 224.00 | 224.00 | 0.90% | 4,413,700 |
| Aug 29, 2025 | 234.00 | 234.00 | 214.00 | 222.00 | 222.00 | -4.31% | 9,821,400 |
| Aug 28, 2025 | 214.00 | 262.00 | 212.00 | 232.00 | 232.00 | 8.41% | 46,351,400 |
| Aug 27, 2025 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 1.90% | 5,737,600 |
| Aug 26, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | 1,101,100 |
| Aug 25, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 1,701,700 |
| Aug 22, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 2,743,200 |
| Aug 21, 2025 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 2,290,700 |
| Aug 20, 2025 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 957,000 |
| Aug 19, 2025 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 1,159,400 |
| Aug 15, 2025 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 1,645,900 |
| Aug 14, 2025 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 1,284,600 |
| Aug 13, 2025 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 1,632,200 |
| Aug 12, 2025 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | -0.93% | 861,300 |
| Aug 11, 2025 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | -1.83% | 570,700 |
| Aug 8, 2025 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 0.93% | 1,131,000 |
| Aug 7, 2025 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 2,457,600 |
| Aug 6, 2025 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 3,066,000 |
| Aug 5, 2025 | 208.00 | 216.00 | 206.00 | 216.00 | 216.00 | 2.86% | 1,635,100 |
| Aug 4, 2025 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1.94% | 1,415,000 |
| Aug 1, 2025 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | 5,545,800 |
| Jul 31, 2025 | 212.00 | 212.00 | 202.00 | 206.00 | 206.00 | -2.83% | 6,652,800 |
| Jul 30, 2025 | 206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 2.91% | 5,782,000 |
| Jul 29, 2025 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 969,900 |
| Jul 28, 2025 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | -0.97% | 1,879,400 |
| Jul 25, 2025 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | -0.96% | 7,510,400 |
| Jul 24, 2025 | 212.00 | 214.00 | 204.00 | 208.00 | 208.00 | -3.70% | 4,029,300 |
| Jul 23, 2025 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1.89% | 1,200,800 |
| Jul 22, 2025 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | - | 483,900 |
| Jul 21, 2025 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | -3.64% | 3,369,500 |
| Jul 18, 2025 | 228.00 | 230.00 | 212.00 | 220.00 | 220.00 | -3.51% | 5,147,000 |
| Jul 17, 2025 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 886,200 |