PT Intra GolfLink Resorts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 226.00 | 230.00 | 224.00 | 224.00 | 222.56 | 43,431,300 |
| 2024-08-13 | 228.00 | 228.00 | 222.00 | 226.00 | 224.54 | 33,272,800 |
| 2024-08-12 | 220.00 | 232.00 | 218.00 | 226.00 | 224.54 | 80,936,000 |
| 2024-08-09 | 216.00 | 222.00 | 216.00 | 220.00 | 218.58 | 45,446,200 |
| 2024-08-08 | 214.00 | 222.00 | 212.00 | 214.00 | 212.62 | 53,809,500 |
| 2024-08-07 | 218.00 | 218.00 | 212.00 | 216.00 | 214.61 | 38,391,400 |
| 2024-08-06 | 212.00 | 220.00 | 210.00 | 216.00 | 214.61 | 43,623,300 |
| 2024-08-05 | 216.00 | 224.00 | 206.00 | 212.00 | 210.63 | 98,820,200 |
| 2024-08-02 | 214.00 | 224.00 | 212.00 | 216.00 | 214.61 | 81,780,600 |
| 2024-08-01 | 212.00 | 214.00 | 210.00 | 212.00 | 210.63 | 28,886,700 |
| 2024-07-31 | 212.00 | 214.00 | 210.00 | 212.00 | 210.63 | 31,057,100 |
| 2024-07-30 | 224.00 | 224.00 | 224.00 | 224.00 | 222.56 | 0 |
| 2024-07-29 | 224.00 | 224.00 | 224.00 | 224.00 | 222.56 | 0 |
| 2024-07-26 | 224.00 | 224.00 | 224.00 | 224.00 | 222.56 | 0 |
| 2024-07-25 | 224.00 | 224.00 | 224.00 | 224.00 | 222.56 | 0 |
| 2024-07-24 | 224.00 | 224.00 | 224.00 | 224.00 | 222.56 | 0 |
| 2024-07-23 | 224.00 | 224.00 | 224.00 | 224.00 | 222.56 | 0 |
| 2024-07-22 | 224.00 | 224.00 | 224.00 | 224.00 | 222.56 | 0 |
| 2024-07-19 | 224.00 | 224.00 | 224.00 | 224.00 | 222.56 | 0 |
| 2024-07-18 | 224.00 | 224.00 | 224.00 | 224.00 | 222.56 | 0 |
| 2024-07-17 | 224.00 | 224.00 | 224.00 | 224.00 | 222.56 | 0 |
| 2024-07-16 | 210.00 | 232.00 | 200.00 | 224.00 | 222.56 | 101,814,000 |
| 2024-07-15 | 230.00 | 240.00 | 214.00 | 218.00 | 216.60 | 90,159,200 |
| 2024-07-12 | 242.00 | 242.00 | 230.00 | 230.00 | 228.52 | 68,403,400 |
| 2024-07-11 | 240.00 | 262.00 | 224.00 | 240.00 | 238.45 | 221,337,400 |
| 2024-07-10 | 266.00 | 276.00 | 238.00 | 240.00 | 238.45 | 269,412,700 |
| 2024-07-09 | 278.00 | 302.00 | 252.00 | 272.00 | 270.25 | 783,190,000 |
| 2024-07-08 | 270.00 | 270.00 | 216.00 | 270.00 | 268.26 | 1,150,773,200 |
← NewerPage 10 of 10 · 568 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.5317 IDR |
| 2025-07-08 | 0.6936 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.