IDX · GOLF · stock
PT Intra Golflink Resorts Tbk (GOLF) stock price history
Every IDX trading session of PT Intra Golflink Resorts Tbk from Jul 8, 2024 to Nov 13, 2026: 566 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GOLF adjusted close, 2024 to 2026
- IDR 402.62
- All time high, 2026
- IDR 452.45
- 52 week high, IDR 108.00 low
- 566
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
GOLF key facts
- PT Intra Golflink Resorts Tbk (GOLF) closed at IDR 119.00 on Nov 13, 2026 on IDX.
- GOLF's all time high close is IDR 402.62, set on Jan 22, 2026; its all time low close is IDR 110.00 on Nov 4, 2026.
- GOLF's 52 week range is IDR 108.00 to IDR 452.45.
- GOLF returned -40.9% over the year to Nov 13, 2026.
- Since Jul 8, 2024 GOLF returned -56%, -29.3% a year compounded.
- GOLF's deepest drawdown was -72.7% from Jan 22, 2026 to Nov 4, 2026.
- DataCedar holds 566 daily sessions of GOLF history from Jul 8, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GOLF price chart, 2024 to 2026
GOLF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.6% |
| 3 months | -26.5% |
| 6 months | -36.5% |
| Year to date | -48.1% |
| 1 year | -40.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 8, 2024 | -55.6% |
| Compound annual growth, 2.3 years | -29.3% |
GOLF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 402.62 on Jan 22, 2026
- All time low close
- IDR 110.00 on Nov 4, 2026
- 52 week high
- IDR 452.45 on Jan 23, 2026
- 52 week low
- IDR 108.00 on Nov 6, 2026
- Deepest drawdown
- -72.7% from Jan 22, 2026 to Nov 4, 2026, not yet recovered
- Best single session
- +24.7% on Jan 22, 2026
- Worst single session
- -15.0% on Jan 29, 2026
- Volatility, 1 year annualised
- 73.4%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +10%
- Worst calendar year
- 2025, +10%
GOLF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jul 8, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 229.22 | IDR 452.45 | IDR 108.00 | IDR 119.00 | -48.1% | 4.3B | 208 |
| 2025 | IDR 206.66 | IDR 340.83 | IDR 179.83 | IDR 229.22 | +9.9% | 1.9B | 236 |
| 2024 | IDR 268.26 | IDR 300.06 | IDR 198.71 | IDR 208.65 | n/a | 5.6B | 122 |
GOLF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 119.00 | -0.8% |
| October 2026 | IDR 120.00 | -28.1% |
| September 2026 | IDR 167.00 | +3.7% |
| August 2026 | IDR 161.00 | +0.6% |
| July 2026 | IDR 160.00 | +3.9% |
| June 2026 | IDR 154.00 | -3.4% |
| May 2026 | IDR 159.45 | -16.2% |
| April 2026 | IDR 190.35 | +3.2% |
| March 2026 | IDR 184.37 | -9.3% |
| February 2026 | IDR 203.30 | -21.5% |
| January 2026 | IDR 259.11 | +13.0% |
| December 2025 | IDR 229.22 | +13.9% |
About the GOLF data
Daily bars. 566 sessions from Jul 8, 2024 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AGOLF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GOLF share price history
