Efek Terdaftar

INTRA GOLFLINK RESORTS Tbk, PT

Security name
INTRA GOLFLINK RESORTS Tbk
Issuer
INTRA GOLFLINK RESORTS Tbk, PT
ISIN Code
ID1000205107
Short Code
GOLF
Type
Saham Biasa
Listing Date
08 Juli 2024
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
1,950,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
19,486,760,000 (Total)
As of 20 Aug 2025
10.01% Scripless = 1,950,000,000.000
Local Percentage
9.99%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Aug 2024 230 234 224 230 379,312 8,723,979,600 1,166
27 Aug 2024 232 236 226 230 323,732 7,461,512,400 903
28 Aug 2024 230 242 226 240 595,540 13,896,394,200 1,694
29 Aug 2024 240 250 230 234 893,398 21,388,314,400 2,874
26 Sep 2024 236 238 222 222 447,338 10,321,420,200 1,333
27 Sep 2024 222 228 222 222 217,550 4,883,813,000 700
30 Sep 2024 224 228 222 224 244,755 5,503,001,800 666
01 Oct 2024 226 226 218 222 210,834 4,664,605,600 720
02 Oct 2024 222 222 202 210 1,394,727 29,122,009,200 3,744
03 Oct 2024 210 216 208 212 234,724 5,011,612,000 677
04 Oct 2024 212 220 208 220 438,858 9,450,596,600 1,155
07 Oct 2024 220 220 214 214 230,190 4,979,873,200 692
08 Oct 2024 226 226 212 214 198,260 4,250,398,000 681
09 Oct 2024 214 216 212 212 174,797 3,734,091,200 488
10 Oct 2024 212 218 212 216 172,368 3,708,829,200 403
11 Oct 2024 214 220 214 220 187,170 4,064,135,400 731
14 Oct 2024 220 222 216 220 200,526 4,398,162,400 617
15 Oct 2024 220 226 218 224 196,375 4,354,147,400 624
16 Oct 2024 224 226 218 222 201,043 4,468,290,800 589
17 Oct 2024 224 230 220 228 259,118 5,828,472,600 851
18 Oct 2024 228 230 224 230 192,592 4,379,213,800 859
21 Oct 2024 230 234 228 230 304,630 7,046,154,000 1,313
22 Oct 2024 230 238 228 238 272,853 6,332,642,800 1,700
23 Oct 2024 238 238 228 228 215,307 4,977,112,200 901
24 Oct 2024 228 230 222 226 148,136 3,348,796,000 520
25 Oct 2024 226 236 224 232 234,216 5,400,301,000 910
28 Oct 2024 234 236 226 228 202,688 4,656,914,400 561
29 Oct 2024 230 234 226 228 247,195 5,691,280,800 991
30 Oct 2024 228 232 224 226 157,928 3,607,513,200 789
31 Oct 2024 226 234 226 232 232,592 5,358,131,200 734
01 Nov 2024 232 234 220 224 190,244 4,304,947,400 716
04 Nov 2024 224 228 218 224 193,741 4,321,105,200 639
05 Nov 2024 224 228 218 220 152,411 3,397,554,000 638
06 Nov 2024 220 224 214 216 261,905 5,724,215,200 1,132
07 Nov 2024 216 218 210 214 147,523 3,145,501,000 573
08 Nov 2024 214 218 210 212 127,669 2,731,668,000 535
11 Nov 2024 212 216 208 212 145,500 3,077,436,000 639
12 Nov 2024 212 218 212 216 130,025 2,792,163,400 596
13 Nov 2024 216 216 212 214 103,145 2,203,205,000 573
14 Nov 2024 214 218 210 212 100,072 2,143,617,400 379
15 Nov 2024 212 214 210 212 113,756 2,403,626,400 335
18 Nov 2024 212 216 212 214 95,078 2,030,618,600 431
19 Nov 2024 214 216 212 212 88,570 1,890,383,000 345
20 Nov 2024 212 216 210 210 86,350 1,838,639,200 475
21 Nov 2024 212 214 210 210 81,552 1,723,554,800 341
22 Nov 2024 210 214 210 210 86,017 1,821,582,600 317
25 Nov 2024 210 216 210 216 80,511 1,720,464,200 472
26 Nov 2024 216 216 212 214 59,995 1,282,461,400 340
28 Nov 2024 214 216 210 212 57,415 1,220,896,600 435
29 Nov 2024 212 212 210 212 60,133 1,268,421,200 229
02 Dec 2024 208 212 208 210 46,185 975,011,000 254
03 Dec 2024 210 214 210 212 59,900 1,268,995,000 278
04 Dec 2024 210 214 210 214 53,708 1,137,917,800 339
05 Dec 2024 214 220 212 218 85,971 1,859,292,200 448
06 Dec 2024 218 218 214 218 51,237 1,103,028,600 732
09 Dec 2024 218 218 212 216 79,188 1,698,472,000 255
10 Dec 2024 216 216 212 214 41,539 885,723,800 185
11 Dec 2024 212 214 212 214 43,761 929,451,200 207
12 Dec 2024 214 216 210 212 61,758 1,315,129,600 289
13 Dec 2024 212 212 210 212 51,190 1,080,022,200 288
16 Dec 2024 212 212 208 212 51,489 1,081,222,000 231
17 Dec 2024 212 212 208 210 175,358 3,683,020,600 415
18 Dec 2024 210 212 208 210 97,880 2,055,290,600 272
19 Dec 2024 210 210 206 210 92,122 1,923,357,000 305
20 Dec 2024 210 210 206 208 149,280 3,114,981,600 208
23 Dec 2024 208 210 206 210 92,096 1,915,034,200 200
24 Dec 2024 208 210 206 208 58,670 1,216,106,600 222
27 Dec 2024 208 208 206 208 26,341 546,245,000 102
30 Dec 2024 208 212 206 210 75,666 1,586,993,000 258
02 Jan 2025 208 210 206 208 58,113 1,205,466,800 237
03 Jan 2025 206 210 206 210 42,870 892,001,000 232
06 Jan 2025 210 212 206 208 50,981 1,063,513,000 223
07 Jan 2025 208 210 204 208 123,751 2,557,580,600 371
08 Jan 2025 208 210 204 208 87,989 1,826,530,000 245
09 Jan 2025 208 210 206 208 36,277 752,370,600 119
10 Jan 2025 208 210 206 208 40,931 847,473,800 168
13 Jan 2025 208 210 206 208 37,657 781,904,000 146
14 Jan 2025 208 210 206 208 48,653 1,009,010,200 203
15 Jan 2025 208 210 206 208 37,196 771,331,800 142
16 Jan 2025 208 210 206 210 39,806 828,652,200 224
17 Jan 2025 208 210 206 210 42,399 887,240,800 207
20 Jan 2025 210 212 206 210 63,481 1,328,382,000 317
21 Jan 2025 210 210 206 208 52,056 1,085,286,200 302
22 Jan 2025 208 210 206 208 42,229 881,165,600 367
23 Jan 2025 208 210 206 208 33,919 705,756,400 152
24 Jan 2025 208 210 206 206 29,818 618,933,400 153
30 Jan 2025 208 210 206 208 39,899 827,684,000 173
31 Jan 2025 208 210 204 208 51,908 1,075,939,200 253
03 Feb 2025 208 208 206 208 30,277 627,884,800 184
04 Feb 2025 208 210 204 206 51,736 1,069,857,400 213
05 Feb 2025 208 208 204 206 46,492 960,430,400 196
06 Feb 2025 206 208 204 208 39,853 819,595,400 236
07 Feb 2025 206 214 200 200 1,911,081 39,513,481,000 1,256
10 Feb 2025 202 208 195 195 1,291,423 26,118,967,600 921
11 Feb 2025 195 200 192 192 58,626 1,144,241,600 449
12 Feb 2025 192 194 190 190 33,776 646,526,500 237
13 Feb 2025 192 195 190 192 27,925 533,103,300 222
14 Feb 2025 192 194 191 193 29,489 566,490,800 314
17 Feb 2025 193 194 192 193 21,195 408,850,500 227
18 Feb 2025 194 197 191 194 29,735 574,824,300 311
19 Feb 2025 194 196 192 193 33,518 650,244,100 241
20 Feb 2025 193 197 193 195 19,948 388,792,900 253
21 Feb 2025 195 198 195 196 17,958 351,897,100 199
24 Feb 2025 196 198 196 198 22,087 435,093,300 232
25 Feb 2025 198 200 193 198 37,677 739,766,000 255
26 Feb 2025 198 199 195 197 26,203 517,314,400 217
27 Feb 2025 197 197 193 193 32,247 627,988,500 177
28 Feb 2025 193 197 190 191 30,708 591,148,700 204
03 Mar 2025 191 194 189 192 22,436 428,956,500 122
04 Mar 2025 192 195 190 191 22,258 428,440,700 156
05 Mar 2025 191 194 191 194 14,356 276,684,100 155
06 Mar 2025 195 197 194 195 12,184 238,406,700 133
07 Mar 2025 195 198 194 196 17,562 345,049,000 182
10 Mar 2025 196 197 194 195 9,925 194,853,800 127
11 Mar 2025 196 196 193 196 15,517 302,763,100 123
12 Mar 2025 196 197 194 196 12,663 248,081,900 108
13 Mar 2025 196 197 192 194 27,901 543,869,700 167
14 Mar 2025 194 196 194 195 9,123 177,675,400 79
17 Mar 2025 196 197 194 196 8,677 170,126,800 100
18 Mar 2025 197 200 181 197 81,685 1,554,950,800 622
19 Mar 2025 197 197 192 196 25,579 496,703,300 212
20 Mar 2025 196 196 192 195 18,274 355,479,800 195
21 Mar 2025 192 196 192 194 12,172 233,935,500 169
24 Mar 2025 194 196 189 192 14,875 285,572,400 222
25 Mar 2025 193 195 190 193 11,606 224,113,100 203
26 Mar 2025 193 195 190 191 16,611 320,310,000 283
27 Mar 2025 192 193 189 192 12,814 245,046,500 226
08 Apr 2025 189 190 183 184 19,510 363,656,000 270
09 Apr 2025 186 189 183 187 28,361 524,736,900 341
10 Apr 2025 187 191 187 189 23,663 447,063,400 203
11 Apr 2025 190 199 187 197 46,779 910,125,700 338
14 Apr 2025 197 200 195 198 50,618 998,247,700 255
15 Apr 2025 199 212 197 204 49,467 997,233,100 611
16 Apr 2025 204 208 200 202 25,716 525,212,400 288
17 Apr 2025 204 206 200 204 13,841 281,931,000 194
21 Apr 2025 204 212 202 210 72,292 1,504,111,000 519
22 Apr 2025 210 216 208 214 69,802 1,476,043,400 527
23 Apr 2025 216 220 210 220 63,132 1,356,817,000 430
24 Apr 2025 220 220 210 216 28,132 602,870,000 318
25 Apr 2025 218 224 212 220 60,388 1,313,358,200 546
28 Apr 2025 222 226 212 224 93,665 2,063,140,200 479
29 Apr 2025 224 232 222 224 89,649 2,037,292,400 779
30 Apr 2025 226 228 222 222 47,979 1,082,411,400 478
02 May 2025 222 228 218 220 58,689 1,315,255,200 490
05 May 2025 220 232 218 230 66,131 1,495,641,800 541
06 May 2025 232 238 226 236 58,945 1,376,804,200 535
07 May 2025 236 242 230 230 74,966 1,764,501,400 522
08 May 2025 232 238 224 232 67,487 1,562,585,000 360
09 May 2025 234 242 232 236 86,826 2,057,598,800 496
14 May 2025 236 242 234 234 28,785 684,673,200 271
15 May 2025 234 244 228 242 61,168 1,457,264,000 392
16 May 2025 242 250 234 250 86,007 2,075,513,400 468
19 May 2025 250 254 238 244 105,761 2,587,798,400 593
20 May 2025 244 250 240 246 56,484 1,391,132,000 419
21 May 2025 248 248 238 244 42,154 1,019,797,600 310
22 May 2025 244 248 238 242 44,258 1,081,399,800 275
23 May 2025 242 250 238 242 62,791 1,529,497,000 422
26 May 2025 242 246 238 244 43,603 1,053,236,800 311
27 May 2025 244 248 242 246 44,011 1,075,838,200 269
28 May 2025 246 246 242 244 47,866 1,165,581,400 266
02 Jun 2025 244 246 240 244 29,706 724,133,800 184
03 Jun 2025 244 244 238 244 55,599 1,335,199,400 358
04 Jun 2025 244 246 240 244 26,575 645,919,800 239
05 Jun 2025 244 246 240 242 27,569 668,590,000 205
10 Jun 2025 242 242 236 242 58,556 1,396,347,000 760
11 Jun 2025 242 242 230 236 134,961 3,162,537,800 913
12 Jun 2025 234 238 206 214 276,585 6,094,732,200 1,338
13 Jun 2025 212 216 208 214 53,383 1,129,688,000 537
16 Jun 2025 214 220 212 220 32,737 706,761,400 301
17 Jun 2025 218 220 216 220 23,482 510,933,800 208
18 Jun 2025 222 222 218 220 28,671 628,668,800 267
19 Jun 2025 222 222 214 218 29,917 650,505,600 197
20 Jun 2025 220 222 216 220 15,895 346,623,600 162
23 Jun 2025 220 224 216 218 23,947 526,684,400 172
24 Jun 2025 218 222 216 218 14,379 315,186,400 123
25 Jun 2025 220 220 214 218 11,975 261,180,600 118
26 Jun 2025 218 222 218 220 9,894 217,894,000 139
30 Jun 2025 220 220 216 218 7,962 173,492,800 108
01 Jul 2025 218 222 216 220 10,810 237,197,200 125
02 Jul 2025 220 222 216 218 13,785 301,765,400 166
03 Jul 2025 218 224 218 224 23,177 511,111,800 225
04 Jul 2025 224 226 220 224 16,312 364,437,200 267
07 Jul 2025 224 228 222 228 20,017 449,617,200 249
08 Jul 2025 226 228 224 228 20,581 466,530,600 267
09 Jul 2025 228 232 224 230 27,074 615,966,400 357
10 Jul 2025 230 232 226 232 17,549 402,865,800 226
11 Jul 2025 230 234 228 232 15,909 367,453,200 276
15 Jul 2025 230 234 226 230 17,748 405,653,600 202
16 Jul 2025 230 232 224 228 20,667 469,677,800 174
17 Jul 2025 226 230 224 228 8,862 201,263,800 134
18 Jul 2025 228 230 212 220 51,470 1,122,801,600 296
21 Jul 2025 218 218 208 212 33,695 715,910,000 312
22 Jul 2025 212 212 210 212 4,839 101,839,000 80
23 Jul 2025 212 216 210 216 12,008 255,429,200 156
24 Jul 2025 212 214 204 208 40,293 840,660,400 362
25 Jul 2025 208 208 200 206 75,104 1,530,907,200 362
28 Jul 2025 204 204 202 204 18,794 381,691,400 186
29 Jul 2025 204 206 202 206 9,699 198,268,000 104
30 Jul 2025 206 214 206 212 57,820 1,214,131,800 294
31 Jul 2025 212 212 202 206 66,528 1,375,379,000 279
01 Aug 2025 206 206 202 206 55,458 1,125,555,800 164
04 Aug 2025 206 212 206 210 14,150 295,246,200 203
05 Aug 2025 208 216 206 216 16,351 345,985,400 228
06 Aug 2025 216 218 212 216 30,660 659,600,200 322
07 Aug 2025 216 218 212 216 24,576 526,527,400 179
08 Aug 2025 216 218 212 218 11,310 243,106,000 111
11 Aug 2025 218 218 212 214 5,707 122,721,200 130
12 Aug 2025 212 212 208 212 8,613 181,379,000 65
13 Aug 2025 212 214 210 214 16,322 346,157,000 216
14 Aug 2025 212 214 210 214 12,846 272,989,600 229
15 Aug 2025 214 216 212 212 16,459 350,711,400 165
19 Aug 2025 214 214 210 214 11,594 244,979,000 108
20 Aug 2025 214 214 210 214 9,570 203,009,200 119

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 GOLF : .6935477578 IDR) 09 Jul 2025 23 Jul 2025 Active
Proxy Voting   - 03 Jun 2025 26 Jun 2025 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online