Stock listing
IDX:GOLF PT Intra Golflink Resorts Tbk Saham
Follow PT Intra Golflink Resorts Tbk into a list and get an email when it puts out news.
Share price · IDX:GOLF
117.00 IDR -5.00 (-4.1%)
Close on Nov 3, 2026
- Day range
- 114.00 – 122.00 IDRNov 3, 2026
- Volume
- 755,600 sharesNov 3, 2026
- Market cap
- 2.28T IDRAt the close on Nov 3, 2026 · price × 19.49B shares outstanding
- 52-week range
- 112.00 – 454.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 678.6M IDRMedian day 2.29M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:GOLF · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 117.00 | -5.00 | -4.1% | 122.00 | 122.00 | 114.00 | 755,600 | |
| 122.00 | +2.00 | +1.7% | 120.00 | 122.00 | 112.00 | 2,411,700 | |
| 120.00 | -2.00 | -1.6% | 123.00 | 123.00 | 114.00 | 2,487,600 | |
| 122.00 | -5.00 | -3.9% | 130.00 | 130.00 | 119.00 | 770,100 | |
| 127.00 | -1.00 | -0.8% | 127.00 | 127.00 | 123.00 | 949,900 | |
| 128.00 | -3.00 | -2.3% | 131.00 | 134.00 | 124.00 | 1,559,700 | |
| 131.00 | -4.00 | -3.0% | 136.00 | 140.00 | 128.00 | 2,128,400 | |
| 135.00 | +3.00 | +2.3% | 133.00 | 138.00 | 126.00 | 2,131,300 | |
| 132.00 | 0.00 | 0.0% | 130.00 | 134.00 | 126.00 | 1,914,100 | |
| 132.00 | -6.00 | -4.3% | 138.00 | 140.00 | 129.00 | 2,891,700 | |
| 138.00 | +13.00 | +10.4% | 118.00 | 140.00 | 117.00 | 3,507,400 | |
| 125.00 | -3.00 | -2.3% | 120.00 | 125.00 | 120.00 | 4,210,600 | |
| 128.00 | -22.00 | -14.7% | 128.00 | 132.00 | 128.00 | 4,905,400 | |
| 150.00 | -10.00 | -6.3% | 160.00 | 160.00 | 147.00 | 2,066,600 | |
| 160.00 | 0.00 | 0.0% | 160.00 | 161.00 | 155.00 | 784,900 | |
| 160.00 | 0.00 | 0.0% | 160.00 | 160.00 | 150.00 | 1,780,800 | |
| 160.00 | -6.00 | -3.6% | 165.00 | 166.00 | 159.00 | 3,454,800 | |
| 166.00 | -3.00 | -1.8% | 170.00 | 171.00 | 162.00 | 2,567,100 | |
| 169.00 | +6.00 | +3.7% | 164.00 | 173.00 | 162.00 | 4,302,500 | |
| 163.00 | 0.00 | 0.0% | 163.00 | 164.00 | 161.00 | 732,100 | |
| 163.00 | +6.00 | +3.8% | 157.00 | 163.00 | 156.00 | 2,178,800 | |
| 157.00 | +2.00 | +1.3% | 153.00 | 159.00 | 153.00 | 2,095,400 | |
| 155.00 | -6.00 | -3.7% | 161.00 | 161.00 | 151.00 | 2,621,600 | |
| 161.00 | -6.00 | -3.6% | 166.00 | 167.00 | 159.00 | 2,728,700 | |
| 167.00 | 0.00 | 0.0% | 166.00 | 171.00 | 164.00 | 2,109,000 | |
| 167.00 | 0.00 | 0.0% | 164.00 | 170.00 | 159.00 | 2,385,900 | |
| 167.00 | -5.00 | -2.9% | 172.00 | 172.00 | 160.00 | 1,782,300 | |
| 172.00 | -3.00 | -1.7% | 177.00 | 177.00 | 160.00 | 3,569,800 | |
| 175.00 | 0.00 | 0.0% | 178.00 | 178.00 | 174.00 | 1,032,400 | |
| 175.00 | -1.00 | -0.6% | 180.00 | 180.00 | 171.00 | 1,954,500 | |
| 176.00 | -3.00 | -1.7% | 180.00 | 181.00 | 171.00 | 5,605,600 | |
| 179.00 | +5.00 | +2.9% | 174.00 | 188.00 | 172.00 | 8,876,600 | |
| 174.00 | 0.00 | 0.0% | 172.00 | 175.00 | 170.00 | 2,341,300 | |
| 174.00 | +1.00 | +0.6% | 173.00 | 177.00 | 164.00 | 5,762,600 | |
| 173.00 | -7.00 | -3.9% | 180.00 | 180.00 | 170.00 | 6,638,500 | |
| 180.00 | +1.00 | +0.6% | 179.00 | 184.00 | 176.00 | 4,151,300 | |
| 179.00 | -1.00 | -0.6% | 180.00 | 187.00 | 178.00 | 13,325,700 | |
| 180.00 | +4.00 | +2.3% | 176.00 | 189.00 | 171.00 | 37,535,600 | |
| 176.00 | +14.00 | +8.6% | 163.00 | 186.00 | 161.00 | 30,305,200 | |
| 162.00 | +2.00 | +1.3% | 160.00 | 163.00 | 158.00 | 2,291,100 | |
| 160.00 | 0.00 | 0.0% | 160.00 | 163.00 | 160.00 | 2,196,400 | |
| 160.00 | 0.00 | 0.0% | 162.00 | 162.00 | 159.00 | 2,223,500 | |
| 160.00 | -1.00 | -0.6% | 161.00 | 162.00 | 159.00 | 2,023,200 | |
| 161.00 | -1.00 | -0.6% | 162.00 | 163.00 | 160.00 | 2,508,700 | |
| 162.00 | 0.00 | 0.0% | 162.00 | 163.00 | 159.00 | 2,052,000 | |
| 162.00 | +1.00 | +0.6% | 162.00 | 163.00 | 160.00 | 2,001,500 | |
| 161.00 | -1.00 | -0.6% | 162.00 | 164.00 | 161.00 | 873,100 | |
| 162.00 | 0.00 | 0.0% | 164.00 | 164.00 | 160.00 | 1,588,900 | |
| 162.00 | +3.00 | +1.9% | 160.00 | 162.00 | 159.00 | 2,291,200 | |
| 159.00 | -4.00 | -2.5% | 163.00 | 164.00 | 158.00 | 2,771,100 | |
| 163.00 | 0.00 | 0.0% | 163.00 | 163.00 | 163.00 | 0 | |
| 163.00 | +1.00 | +0.6% | 162.00 | 164.00 | 161.00 | 1,257,900 | |
| 162.00 | 0.00 | 0.0% | 163.00 | 168.00 | 161.00 | 4,184,900 | |
| 162.00 | +1.00 | +0.6% | 162.00 | 170.00 | 162.00 | 4,830,600 | |
| 161.00 | +2.00 | +1.3% | 159.00 | 161.00 | 157.00 | 1,563,400 | |
| 159.00 | -1.00 | -0.6% | 160.00 | 163.00 | 158.00 | 4,500,600 | |
| 160.00 | 0.00 | 0.0% | 160.00 | 160.00 | 160.00 | 0 | |
| 160.00 | -2.00 | -1.2% | 162.00 | 163.00 | 158.00 | 1,864,700 | |
| 162.00 | -2.00 | -1.2% | 164.00 | 164.00 | 160.00 | 954,500 | |
| 164.00 | +4.00 | +2.5% | 160.00 | 169.00 | 160.00 | 2,095,100 | |
| 160.00 | -6.00 | -3.6% | 170.00 | 170.00 | 157.00 | 3,811,100 | |
| 166.00 | -4.00 | -2.4% | 172.00 | 173.00 | 162.00 | 4,400,700 | |
| 170.00 | +1.00 | +0.6% | 169.00 | 174.00 | 167.00 | 3,599,700 | |
| 169.00 | +2.00 | +1.2% | 167.00 | 175.00 | 162.00 | 6,353,400 | |
| 167.00 | +3.00 | +1.8% | 165.00 | 172.00 | 165.00 | 5,386,200 | |
| 164.00 | +6.00 | +3.8% | 158.00 | 177.00 | 158.00 | 22,097,500 | |
| 158.00 | -2.00 | -1.3% | 162.00 | 162.00 | 157.00 | 1,684,200 |
- Ticker
- IDX:GOLF
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 31, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 31, 2026
Closed 122.00 (+1.7%) on Nov 2, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 27, 2026
Closed 128.00 (-2.3%) on Oct 27, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 163.00 (0.0%) on Oct 7, 2026
Adjustment to the target timeline for the realization of proceed from the Company's Initial Public Offering ("IPO Proceeds")
Jul 17, 2026
Closed 171.00 (+0.6%) on Jul 20, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 170.00 (+1.2%) on Jul 16, 2026
Explanation on Request for Explanation of the Exchange
Jun 8, 2026
Closed 149.00 (+8.0%) on Jun 9, 2026
Public Expose Report Disclosure - Annual
Jun 7, 2026
Closed 138.00 (+0.7%) on Jun 8, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 4, 2026
Closed 137.00 (+3.0%) on Jun 5, 2026
Public Expose Material Submission - Annual
May 25, 2026
Closed 168.00 (-1.2%) on May 25, 2026
General Announcement Public Expose - Annual
May 11, 2026
Closed 184.00 (-0.5%) on May 12, 2026
PT Intra Golflink Resorts Tbk on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 31, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Intra Golflink Resorts Tbk.