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 26 Feb 2025
10.01% Scripless = 1,950,000,000.000
Local Percentage
9.91%
Foreign Percentage
0.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Jul 2024 0 270 216 270 11,507,732 290,039,118,400 87,659
09 Jul 2024 0 302 252 272 7,831,900 221,452,230,600 56,348
10 Jul 2024 0 276 238 240 2,694,127 67,854,941,400 26,475
11 Jul 2024 0 262 224 240 2,214,299 52,753,490,600 21,165
12 Jul 2024 0 242 230 230 684,034 15,947,070,400 6,284
15 Jul 2024 0 240 214 218 901,592 19,968,396,200 8,738
16 Jul 2024 0 232 200 224 1,018,140 22,916,016,400 7,255
17 Jul 2024 0 228 206 210 838,244 17,897,468,600 6,986
18 Jul 2024 0 214 204 204 919,754 18,976,715,200 4,247
19 Jul 2024 0 212 202 206 737,136 15,281,211,000 4,099
22 Jul 2024 0 208 202 206 613,076 12,526,235,600 2,887
23 Jul 2024 0 224 204 224 1,179,443 25,495,620,800 8,063
24 Jul 2024 0 226 210 210 554,239 11,956,946,800 4,002
25 Jul 2024 0 216 206 212 476,136 10,000,776,600 2,147
26 Jul 2024 0 218 210 210 394,542 8,419,992,600 2,158
29 Jul 2024 0 214 208 210 303,976 6,376,844,200 1,861
30 Jul 2024 0 216 208 210 399,134 8,446,503,400 1,529
31 Jul 2024 0 214 210 212 310,571 6,547,524,000 1,085
01 Aug 2024 0 214 210 212 288,867 6,123,579,400 1,093
02 Aug 2024 0 224 212 216 817,811 17,899,053,800 4,070
05 Aug 2024 0 224 206 212 988,202 21,358,068,400 3,597
06 Aug 2024 0 220 210 216 436,233 9,399,401,600 1,189
07 Aug 2024 0 218 212 216 383,914 8,242,112,000 1,189
08 Aug 2024 0 222 212 214 538,095 11,670,052,800 1,746
09 Aug 2024 0 222 216 220 454,462 9,923,040,600 1,266
12 Aug 2024 220 232 218 226 809,360 18,163,568,000 4,005
13 Aug 2024 228 228 222 226 332,728 7,464,403,600 1,351
14 Aug 2024 226 230 224 224 434,313 9,860,586,800 1,433
15 Aug 2024 226 226 218 226 399,133 8,858,642,800 1,206
16 Aug 2024 224 228 222 224 306,308 6,884,826,000 827
19 Aug 2024 224 256 224 238 1,567,494 37,856,788,600 7,618
20 Aug 2024 238 248 234 242 608,353 14,703,836,800 2,814
21 Aug 2024 244 248 238 242 592,056 14,353,978,200 1,526
22 Aug 2024 230 246 230 238 371,011 8,903,697,600 1,064
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online