Price History - GOLF

Kembali ke Company
Ticker: GOLF
Company: PT Intra GolfLink Resorts Tbk
Date Open High Low Close Volume Value
18-May-2026 182.00 192.00 180.00 184.00 5,322,200 0
15-May-2026 188.00 188.00 188.00 188.00 0 0
14-May-2026 188.00 188.00 188.00 188.00 0 0
13-May-2026 185.00 195.00 181.00 188.00 6,611,900 0
12-May-2026 186.00 189.00 175.00 184.00 3,863,000 0
11-May-2026 182.00 190.00 177.00 185.00 6,214,300 0
08-May-2026 188.00 189.00 180.00 180.00 8,745,900 0
07-May-2026 196.00 196.00 183.00 190.00 13,962,300 0
06-May-2026 193.00 198.00 192.00 193.00 2,572,200 0
05-May-2026 195.00 195.00 191.00 193.00 3,913,700 0
04-May-2026 188.00 196.00 188.00 193.00 3,127,700 0
30-Apr-2026 193.00 194.00 186.00 191.00 4,651,200 0
29-Apr-2026 190.00 200.00 190.00 193.00 3,538,300 0
28-Apr-2026 195.00 195.00 190.00 193.00 2,906,600 0
27-Apr-2026 188.00 199.00 188.00 193.00 4,329,100 0
24-Apr-2026 204.00 204.00 186.00 188.00 15,170,900 0
23-Apr-2026 204.00 204.00 198.00 198.00 8,214,100 0
22-Apr-2026 202.00 208.00 200.00 204.00 7,142,500 0
21-Apr-2026 200.00 204.00 199.00 200.00 4,794,800 0
20-Apr-2026 210.00 210.00 200.00 202.00 5,667,800 0
17-Apr-2026 204.00 206.00 200.00 204.00 4,144,100 0
16-Apr-2026 206.00 212.00 199.00 204.00 12,155,700 0
15-Apr-2026 210.00 214.00 204.00 206.00 7,815,600 0
14-Apr-2026 208.00 214.00 204.00 210.00 17,760,900 0
13-Apr-2026 200.00 206.00 196.00 204.00 10,643,800 0
10-Apr-2026 196.00 200.00 195.00 200.00 6,372,500 0
09-Apr-2026 195.00 199.00 194.00 195.00 5,177,100 0
08-Apr-2026 192.00 210.00 191.00 197.00 30,366,100 0
07-Apr-2026 187.00 193.00 184.00 189.00 3,201,700 0
06-Apr-2026 180.00 189.00 180.00 187.00 2,826,600 0
02-Apr-2026 189.00 189.00 182.00 185.00 5,089,300 0
01-Apr-2026 186.00 192.00 186.00 189.00 5,521,000 0
31-Mar-2026 185.00 190.00 183.00 185.00 9,625,000 0
30-Mar-2026 181.00 185.00 178.00 185.00 3,859,000 0
27-Mar-2026 192.00 193.00 180.00 185.00 2,992,900 0
26-Mar-2026 185.00 204.00 182.00 188.00 15,852,400 0
25-Mar-2026 175.00 185.00 175.00 180.00 7,311,900 0
17-Mar-2026 177.00 185.00 173.00 175.00 5,668,100 0
16-Mar-2026 177.00 177.00 167.00 175.00 6,816,800 0
13-Mar-2026 179.00 180.00 170.00 177.00 12,024,900 0
12-Mar-2026 184.00 184.00 178.00 181.00 4,152,200 0
11-Mar-2026 182.00 193.00 181.00 183.00 10,010,100 0
10-Mar-2026 183.00 187.00 176.00 183.00 7,459,400 0
09-Mar-2026 175.00 183.00 166.00 181.00 19,701,800 0
06-Mar-2026 189.00 190.00 179.00 185.00 12,597,400 0
05-Mar-2026 185.00 194.00 184.00 188.00 15,475,800 0
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