Price History - GOLF

Kembali ke Company
Ticker: GOLF
Company: PT Intra GolfLink Resorts Tbk
Date Open High Low Close Volume Value
04-Mar-2026 198.00 199.00 175.00 184.00 35,371,100 0
03-Mar-2026 194.00 208.00 187.00 199.00 32,488,200 0
02-Mar-2026 197.00 198.00 180.00 195.00 50,175,900 0
27-Feb-2026 202.00 206.00 193.00 204.00 18,568,500 0
26-Feb-2026 210.00 212.00 196.00 202.00 31,519,700 0
25-Feb-2026 208.00 214.00 202.00 206.00 25,996,300 0
24-Feb-2026 218.00 218.00 206.00 208.00 25,493,600 0
23-Feb-2026 212.00 222.00 210.00 216.00 24,254,800 0
20-Feb-2026 220.00 222.00 206.00 214.00 38,725,600 0
19-Feb-2026 234.00 236.00 220.00 220.00 38,847,800 0
18-Feb-2026 218.00 232.00 216.00 226.00 51,283,600 0
13-Feb-2026 220.00 226.00 216.00 218.00 30,083,500 0
12-Feb-2026 224.00 234.00 214.00 220.00 39,916,600 0
11-Feb-2026 216.00 234.00 216.00 218.00 53,118,800 0
10-Feb-2026 206.00 226.00 204.00 216.00 43,766,600 0
09-Feb-2026 206.00 252.00 173.00 204.00 108,913,400 0
06-Feb-2026 210.00 218.00 199.00 202.00 34,846,800 0
05-Feb-2026 224.00 230.00 212.00 212.00 43,221,000 0
04-Feb-2026 234.00 248.00 216.00 218.00 88,059,100 0
03-Feb-2026 189.00 244.00 189.00 230.00 236,648,200 0
02-Feb-2026 260.00 260.00 222.00 222.00 47,725,800 0
30-Jan-2026 274.00 310.00 254.00 260.00 108,745,500 0
29-Jan-2026 272.00 290.00 272.00 272.00 155,773,800 0
28-Jan-2026 320.00 352.00 320.00 320.00 91,698,200 0
27-Jan-2026 346.00 392.00 324.00 376.00 132,520,300 0
26-Jan-2026 370.00 388.00 334.00 342.00 65,292,500 0
23-Jan-2026 402.00 454.00 364.00 370.00 175,693,000 0
22-Jan-2026 316.00 404.00 302.00 404.00 631,190,900 0
21-Jan-2026 260.00 324.00 240.00 324.00 286,688,900 0
20-Jan-2026 258.00 276.00 248.00 260.00 62,810,900 0
19-Jan-2026 266.00 268.00 240.00 256.00 60,080,000 0
15-Jan-2026 238.00 290.00 236.00 264.00 156,013,700 0
14-Jan-2026 230.00 246.00 230.00 240.00 14,857,100 0
13-Jan-2026 252.00 252.00 230.00 230.00 30,824,800 0
12-Jan-2026 276.00 286.00 234.00 252.00 49,551,600 0
09-Jan-2026 266.00 290.00 266.00 274.00 60,118,900 0
08-Jan-2026 260.00 268.00 244.00 264.00 18,158,200 0
07-Jan-2026 272.00 272.00 258.00 260.00 28,238,700 0
06-Jan-2026 260.00 294.00 258.00 272.00 102,499,100 0
05-Jan-2026 266.00 278.00 252.00 258.00 72,983,200 0
02-Jan-2026 230.00 268.00 230.00 264.00 79,355,500 0
30-Dec-2025 226.00 248.00 220.00 230.00 48,684,500 0
29-Dec-2025 214.00 226.00 212.00 226.00 13,056,900 0
24-Dec-2025 218.00 232.00 212.00 214.00 16,689,700 0
23-Dec-2025 218.00 220.00 214.00 218.00 9,668,800 0
22-Dec-2025 218.00 224.00 212.00 218.00 6,948,300 0
19-Dec-2025 226.00 228.00 214.00 218.00 13,061,100 0
18-Dec-2025 234.00 236.00 224.00 224.00 13,085,900 0
17-Dec-2025 244.00 246.00 230.00 234.00 18,424,800 0
16-Dec-2025 226.00 248.00 218.00 244.00 23,320,400 0
15-Dec-2025 222.00 230.00 216.00 226.00 12,678,100 0
12-Dec-2025 244.00 244.00 220.00 222.00 25,978,500 0
11-Dec-2025 258.00 268.00 240.00 244.00 52,753,000 0
10-Dec-2025 240.00 278.00 228.00 254.00 123,634,700 0
09-Dec-2025 256.00 258.00 238.00 240.00 20,625,200 0
08-Dec-2025 264.00 272.00 246.00 256.00 33,131,400 0
05-Dec-2025 290.00 342.00 258.00 262.00 177,703,000 0
04-Dec-2025 230.00 286.00 230.00 284.00 172,184,900 0
03-Dec-2025 206.00 248.00 204.00 230.00 34,649,100 0
02-Dec-2025 202.00 208.00 202.00 206.00 3,089,900 0
01-Dec-2025 202.00 204.00 200.00 204.00 526,800 0
28-Nov-2025 204.00 204.00 200.00 202.00 274,900 0
27-Nov-2025 204.00 206.00 200.00 204.00 1,267,300 0
26-Nov-2025 202.00 204.00 200.00 204.00 658,800 0
25-Nov-2025 202.00 202.00 200.00 200.00 418,200 0
24-Nov-2025 202.00 202.00 199.00 202.00 1,038,300 0
21-Nov-2025 202.00 202.00 200.00 202.00 218,200 0
20-Nov-2025 202.00 204.00 200.00 200.00 1,006,200 0
19-Nov-2025 202.00 202.00 200.00 202.00 755,600 0
18-Nov-2025 202.00 202.00 200.00 202.00 245,200 0
17-Nov-2025 202.00 202.00 200.00 202.00 221,100 0
14-Nov-2025 200.00 202.00 199.00 202.00 742,600 0
13-Nov-2025 202.00 204.00 200.00 202.00 677,300 0
12-Nov-2025 202.00 202.00 200.00 202.00 335,500 0
11-Nov-2025 202.00 204.00 200.00 202.00 488,300 0
10-Nov-2025 202.00 202.00 200.00 202.00 387,900 0
07-Nov-2025 200.00 202.00 200.00 200.00 543,600 0
06-Nov-2025 202.00 204.00 200.00 202.00 391,400 0
05-Nov-2025 200.00 202.00 199.00 200.00 260,000 0
04-Nov-2025 204.00 206.00 198.00 200.00 2,036,500 0
03-Nov-2025 204.00 206.00 200.00 202.00 767,700 0
31-Oct-2025 204.00 204.00 200.00 202.00 340,600 0
30-Oct-2025 200.00 204.00 199.00 202.00 890,200 0
29-Oct-2025 202.00 204.00 197.00 200.00 1,169,500 0
28-Oct-2025 202.00 204.00 199.00 200.00 770,200 0
27-Oct-2025 200.00 202.00 199.00 200.00 688,000 0
24-Oct-2025 204.00 206.00 200.00 200.00 1,505,100 0
23-Oct-2025 206.00 206.00 200.00 204.00 970,700 0
22-Oct-2025 204.00 206.00 200.00 206.00 1,088,600 0
21-Oct-2025 202.00 206.00 200.00 204.00 1,074,800 0
20-Oct-2025 200.00 212.00 198.00 202.00 4,189,500 0
17-Oct-2025 200.00 200.00 195.00 198.00 362,400 0
16-Oct-2025 199.00 200.00 196.00 199.00 517,800 0
15-Oct-2025 206.00 206.00 190.00 198.00 7,629,100 0
14-Oct-2025 208.00 208.00 202.00 206.00 1,315,200 0
13-Oct-2025 208.00 210.00 204.00 206.00 1,420,800 0
10-Oct-2025 212.00 212.00 208.00 210.00 1,130,100 0
09-Oct-2025 210.00 212.00 208.00 210.00 827,200 0
08-Oct-2025 212.00 212.00 208.00 210.00 1,030,400 0
07-Oct-2025 212.00 214.00 210.00 212.00 810,700 0