Price History - GOLF

Kembali ke Company
Ticker: GOLF
Company: PT Intra GolfLink Resorts Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 212.00 216.00 208.00 214.00 2,206,600 0
03-Oct-2025 214.00 216.00 208.00 212.00 2,236,800 0
02-Oct-2025 216.00 216.00 212.00 214.00 1,911,000 0
01-Oct-2025 220.00 220.00 214.00 216.00 1,370,700 0
30-Sep-2025 220.00 224.00 216.00 220.00 4,042,800 0
29-Sep-2025 212.00 220.00 210.00 220.00 4,102,100 0
26-Sep-2025 212.00 214.00 210.00 212.00 459,200 0
25-Sep-2025 214.00 214.00 208.00 212.00 1,266,100 0
24-Sep-2025 212.00 214.00 210.00 212.00 1,839,500 0
23-Sep-2025 212.00 214.00 210.00 212.00 1,325,000 0
22-Sep-2025 212.00 214.00 206.00 212.00 3,590,200 0
19-Sep-2025 214.00 214.00 210.00 212.00 2,747,600 0
18-Sep-2025 214.00 216.00 212.00 214.00 1,137,200 0
17-Sep-2025 216.00 216.00 210.00 214.00 994,800 0
16-Sep-2025 216.00 216.00 212.00 214.00 700,700 0
15-Sep-2025 212.00 216.00 208.00 216.00 1,967,700 0
12-Sep-2025 210.00 212.00 208.00 212.00 1,145,900 0
11-Sep-2025 212.00 212.00 208.00 210.00 1,636,300 0
10-Sep-2025 212.00 214.00 210.00 212.00 1,248,900 0
09-Sep-2025 210.00 216.00 208.00 212.00 3,165,600 0
08-Sep-2025 210.00 216.00 208.00 210.00 3,806,300 0
04-Sep-2025 222.00 222.00 206.00 210.00 7,261,000 0
03-Sep-2025 224.00 226.00 218.00 222.00 3,240,400 0
02-Sep-2025 224.00 230.00 220.00 224.00 2,663,900 0
01-Sep-2025 218.00 226.00 216.00 224.00 4,413,700 0
29-Aug-2025 234.00 234.00 214.00 222.00 9,821,400 0
28-Aug-2025 214.00 262.00 212.00 232.00 46,351,400 0
27-Aug-2025 210.00 216.00 208.00 214.00 5,737,600 0
26-Aug-2025 212.00 212.00 210.00 210.00 1,101,100 0
25-Aug-2025 212.00 214.00 210.00 212.00 1,701,700 0
22-Aug-2025 212.00 214.00 210.00 212.00 2,743,200 0
21-Aug-2025 214.00 214.00 210.00 214.00 2,290,700 0
20-Aug-2025 214.00 214.00 210.00 214.00 957,000 0
19-Aug-2025 214.00 214.00 210.00 214.00 1,159,400 0
15-Aug-2025 214.00 216.00 212.00 212.00 1,645,900 0
14-Aug-2025 212.00 214.00 210.00 214.00 1,284,600 0
13-Aug-2025 212.00 214.00 210.00 214.00 1,632,200 0
12-Aug-2025 212.00 212.00 208.00 212.00 861,300 0
11-Aug-2025 218.00 218.00 212.00 214.00 570,700 0
08-Aug-2025 216.00 218.00 212.00 218.00 1,131,000 0
07-Aug-2025 216.00 218.00 212.00 216.00 2,457,600 0
06-Aug-2025 216.00 218.00 212.00 216.00 3,066,000 0
05-Aug-2025 208.00 216.00 206.00 216.00 1,635,100 0
04-Aug-2025 206.00 212.00 206.00 210.00 1,415,000 0
01-Aug-2025 206.00 206.00 202.00 206.00 5,545,800 0
31-Jul-2025 212.00 212.00 202.00 206.00 6,652,800 0
30-Jul-2025 206.00 214.00 206.00 212.00 5,782,000 0
29-Jul-2025 204.00 206.00 202.00 206.00 969,900 0
28-Jul-2025 204.00 204.00 202.00 204.00 1,879,400 0
25-Jul-2025 208.00 208.00 200.00 206.00 7,510,400 0
24-Jul-2025 212.00 214.00 204.00 208.00 4,029,300 0
23-Jul-2025 212.00 216.00 210.00 216.00 1,200,800 0
22-Jul-2025 212.00 212.00 210.00 212.00 483,900 0
21-Jul-2025 218.00 218.00 208.00 212.00 3,369,500 0