Price History - GOLF

Kembali ke Company
Ticker: GOLF
Company: PT Intra GolfLink Resorts Tbk
Date Open High Low Close Volume Value
06-Feb-2025 206.00 208.00 204.00 208.00 3,985,300 0
05-Feb-2025 208.00 208.00 204.00 206.00 4,649,200 0
04-Feb-2025 208.00 210.00 204.00 206.00 5,173,600 0
03-Feb-2025 208.00 208.00 206.00 208.00 3,027,700 0
31-Jan-2025 208.00 210.00 204.00 208.00 5,190,800 0
30-Jan-2025 208.00 210.00 206.00 208.00 3,989,900 0
24-Jan-2025 208.00 210.00 206.00 208.00 3,578,600 0
23-Jan-2025 208.00 210.00 206.00 208.00 3,391,900 0
22-Jan-2025 208.00 210.00 206.00 208.00 4,222,900 0
21-Jan-2025 210.00 210.00 206.00 208.00 5,205,600 0
20-Jan-2025 210.00 212.00 206.00 210.00 6,348,100 0
17-Jan-2025 208.00 210.00 206.00 210.00 4,239,900 0
16-Jan-2025 208.00 210.00 206.00 210.00 3,980,600 0
15-Jan-2025 208.00 210.00 206.00 208.00 3,719,600 0
14-Jan-2025 208.00 210.00 206.00 208.00 4,865,300 0
13-Jan-2025 208.00 210.00 206.00 208.00 3,765,700 0
10-Jan-2025 208.00 210.00 206.00 208.00 4,093,100 0
09-Jan-2025 208.00 210.00 206.00 208.00 3,627,700 0
08-Jan-2025 208.00 210.00 204.00 208.00 8,798,900 0
07-Jan-2025 208.00 210.00 204.00 208.00 12,375,100 0
06-Jan-2025 210.00 212.00 206.00 208.00 5,098,100 0
03-Jan-2025 206.00 210.00 206.00 210.00 4,287,000 0
02-Jan-2025 208.00 210.00 206.00 208.00 5,811,300 0
30-Dec-2024 208.00 212.00 206.00 210.00 7,566,600 0
27-Dec-2024 208.00 208.00 206.00 208.00 2,634,100 0
24-Dec-2024 208.00 210.00 206.00 208.00 5,867,000 0
23-Dec-2024 208.00 210.00 206.00 210.00 9,209,600 0
20-Dec-2024 210.00 210.00 206.00 208.00 14,928,000 0
19-Dec-2024 210.00 210.00 206.00 210.00 9,212,200 0
18-Dec-2024 210.00 212.00 208.00 210.00 9,788,000 0
17-Dec-2024 212.00 212.00 208.00 210.00 17,535,800 0
16-Dec-2024 212.00 212.00 208.00 212.00 5,148,900 0
13-Dec-2024 212.00 212.00 210.00 212.00 5,119,000 0
12-Dec-2024 214.00 216.00 210.00 212.00 6,175,800 0
11-Dec-2024 212.00 214.00 212.00 214.00 4,376,100 0
10-Dec-2024 216.00 216.00 212.00 214.00 4,153,900 0
09-Dec-2024 218.00 218.00 212.00 216.00 7,918,800 0
06-Dec-2024 218.00 218.00 214.00 218.00 5,123,700 0
05-Dec-2024 214.00 220.00 212.00 218.00 8,597,100 0
04-Dec-2024 210.00 214.00 210.00 214.00 5,370,800 0
03-Dec-2024 210.00 214.00 210.00 212.00 5,990,000 0
02-Dec-2024 208.00 212.00 208.00 210.00 4,618,500 0
29-Nov-2024 212.00 212.00 210.00 212.00 6,013,300 0
28-Nov-2024 214.00 216.00 210.00 212.00 5,741,500 0
26-Nov-2024 216.00 216.00 212.00 214.00 5,999,500 0
25-Nov-2024 210.00 216.00 210.00 216.00 8,051,100 0
22-Nov-2024 210.00 214.00 210.00 210.00 8,601,700 0
21-Nov-2024 212.00 214.00 210.00 210.00 8,155,200 0
20-Nov-2024 212.00 216.00 210.00 210.00 8,635,000 0
19-Nov-2024 214.00 216.00 212.00 212.00 8,857,000 0
18-Nov-2024 212.00 216.00 212.00 214.00 9,453,400 0
15-Nov-2024 212.00 214.00 210.00 212.00 11,375,600 0
14-Nov-2024 214.00 218.00 210.00 212.00 10,007,200 0
13-Nov-2024 216.00 216.00 212.00 214.00 10,314,500 0
12-Nov-2024 212.00 218.00 212.00 216.00 13,002,500 0
11-Nov-2024 212.00 216.00 208.00 212.00 14,550,000 0
08-Nov-2024 214.00 218.00 210.00 212.00 12,766,900 0
07-Nov-2024 216.00 218.00 210.00 214.00 14,752,300 0
06-Nov-2024 220.00 224.00 214.00 216.00 26,190,500 0
05-Nov-2024 224.00 228.00 218.00 220.00 15,241,100 0
04-Nov-2024 224.00 228.00 218.00 224.00 19,374,100 0
01-Nov-2024 232.00 234.00 220.00 224.00 19,024,400 0
31-Oct-2024 226.00 234.00 226.00 232.00 23,259,200 0
30-Oct-2024 228.00 232.00 224.00 226.00 15,792,800 0
29-Oct-2024 230.00 234.00 226.00 228.00 24,719,500 0
28-Oct-2024 234.00 236.00 226.00 228.00 20,268,800 0
25-Oct-2024 226.00 236.00 224.00 232.00 23,421,600 0
24-Oct-2024 228.00 230.00 222.00 226.00 14,813,600 0
23-Oct-2024 238.00 238.00 228.00 228.00 21,530,700 0
22-Oct-2024 230.00 238.00 228.00 238.00 27,285,300 0
21-Oct-2024 230.00 234.00 228.00 230.00 30,463,000 0
18-Oct-2024 228.00 230.00 224.00 230.00 19,259,200 0
17-Oct-2024 224.00 230.00 220.00 228.00 25,911,800 0
16-Oct-2024 224.00 226.00 218.00 222.00 20,104,300 0
15-Oct-2024 220.00 226.00 218.00 224.00 19,637,500 0
14-Oct-2024 220.00 222.00 216.00 220.00 20,052,600 0
11-Oct-2024 214.00 220.00 214.00 220.00 18,717,000 0
10-Oct-2024 212.00 218.00 212.00 216.00 17,236,800 0
09-Oct-2024 214.00 216.00 212.00 212.00 17,479,700 0
08-Oct-2024 226.00 226.00 212.00 214.00 19,826,000 0
07-Oct-2024 220.00 220.00 214.00 214.00 23,019,000 0
04-Oct-2024 212.00 220.00 208.00 220.00 43,885,800 0
03-Oct-2024 210.00 216.00 208.00 212.00 23,472,400 0
02-Oct-2024 222.00 222.00 202.00 210.00 139,472,700 0
01-Oct-2024 226.00 226.00 218.00 222.00 21,083,400 0
30-Sep-2024 224.00 228.00 222.00 224.00 24,475,500 0
27-Sep-2024 222.00 228.00 222.00 222.00 21,755,000 0
26-Sep-2024 236.00 238.00 222.00 222.00 44,733,800 0
25-Sep-2024 214.00 234.00 214.00 234.00 63,221,900 0
24-Sep-2024 222.00 224.00 214.00 214.00 32,874,500 0
23-Sep-2024 224.00 226.00 222.00 222.00 25,654,300 0
20-Sep-2024 228.00 230.00 222.00 224.00 32,635,600 0
19-Sep-2024 228.00 230.00 224.00 226.00 28,769,500 0
18-Sep-2024 230.00 234.00 226.00 228.00 23,283,300 0
17-Sep-2024 226.00 232.00 224.00 228.00 57,325,300 0
13-Sep-2024 226.00 230.00 224.00 224.00 24,131,500 0
12-Sep-2024 226.00 232.00 224.00 226.00 29,985,600 0
11-Sep-2024 236.00 238.00 226.00 226.00 44,295,500 0
10-Sep-2024 236.00 240.00 232.00 236.00 37,086,400 0
09-Sep-2024 230.00 236.00 228.00 236.00 39,569,100 0