Link Net Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,120.00 | 1,445.00 | 1,120.00 | 1,225.00 | 1,225.00 | 51,700 |
| 2026-10-19 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3,100 |
| 2026-10-16 | 1,355.00 | 1,355.00 | 1,285.00 | 1,285.00 | 1,285.00 | 28,300 |
| 2026-10-15 | 1,475.00 | 1,650.00 | 1,445.00 | 1,510.00 | 1,510.00 | 79,100 |
| 2026-10-14 | 1,465.00 | 1,525.00 | 1,445.00 | 1,525.00 | 1,525.00 | 1,300 |
| 2026-10-13 | 1,500.00 | 1,550.00 | 1,460.00 | 1,525.00 | 1,525.00 | 11,000 |
| 2026-10-12 | 1,500.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,485.00 | 4,700 |
| 2026-10-09 | 1,515.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | 12,200 |
| 2026-10-08 | 1,595.00 | 1,700.00 | 1,520.00 | 1,560.00 | 1,560.00 | 8,800 |
| 2026-10-07 | 1,515.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,545.00 | 2,800 |
| 2026-10-06 | 1,600.00 | 1,600.00 | 1,500.00 | 1,515.00 | 1,515.00 | 8,200 |
| 2026-10-05 | 1,620.00 | 1,620.00 | 1,525.00 | 1,540.00 | 1,540.00 | 6,400 |
| 2026-10-02 | 1,635.00 | 1,660.00 | 1,495.00 | 1,620.00 | 1,620.00 | 15,100 |
| 2026-10-01 | 1,660.00 | 1,660.00 | 1,525.00 | 1,575.00 | 1,575.00 | 21,800 |
| 2026-09-30 | 1,520.00 | 1,700.00 | 1,500.00 | 1,660.00 | 1,660.00 | 43,800 |
| 2026-09-29 | 1,565.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,570.00 | 3,000 |
| 2026-09-28 | 1,575.00 | 1,615.00 | 1,515.00 | 1,570.00 | 1,570.00 | 9,000 |
| 2026-09-25 | 1,580.00 | 1,580.00 | 1,540.00 | 1,550.00 | 1,550.00 | 13,000 |
| 2026-09-24 | 1,680.00 | 1,680.00 | 1,585.00 | 1,585.00 | 1,585.00 | 35,900 |
| 2026-09-23 | 1,710.00 | 1,710.00 | 1,615.00 | 1,620.00 | 1,620.00 | 40,300 |
| 2026-09-22 | 1,675.00 | 1,750.00 | 1,615.00 | 1,660.00 | 1,660.00 | 21,000 |
| 2026-09-21 | 1,660.00 | 1,690.00 | 1,610.00 | 1,675.00 | 1,675.00 | 25,400 |
| 2026-09-18 | 1,830.00 | 1,830.00 | 1,625.00 | 1,745.00 | 1,745.00 | 14,100 |
| 2026-09-17 | 1,700.00 | 1,700.00 | 1,580.00 | 1,640.00 | 1,640.00 | 31,500 |
| 2026-09-16 | 1,640.00 | 1,715.00 | 1,640.00 | 1,655.00 | 1,655.00 | 13,200 |
| 2026-09-15 | 1,655.00 | 1,765.00 | 1,620.00 | 1,640.00 | 1,640.00 | 32,800 |
| 2026-09-14 | 1,750.00 | 1,790.00 | 1,630.00 | 1,655.00 | 1,655.00 | 100,100 |
| 2026-09-11 | 1,660.00 | 1,905.00 | 1,660.00 | 1,780.00 | 1,780.00 | 125,900 |
| 2026-09-10 | 1,690.00 | 1,690.00 | 1,620.00 | 1,665.00 | 1,665.00 | 35,900 |
| 2026-09-09 | 1,715.00 | 1,715.00 | 1,590.00 | 1,640.00 | 1,640.00 | 32,200 |
| 2026-09-08 | 1,665.00 | 1,750.00 | 1,605.00 | 1,675.00 | 1,675.00 | 29,400 |
| 2026-09-07 | 1,630.00 | 1,700.00 | 1,595.00 | 1,675.00 | 1,675.00 | 63,200 |
| 2026-09-04 | 1,635.00 | 1,690.00 | 1,500.00 | 1,660.00 | 1,660.00 | 113,200 |
| 2026-09-03 | 1,510.00 | 1,620.00 | 1,490.00 | 1,550.00 | 1,550.00 | 58,400 |
| 2026-09-02 | 1,500.00 | 1,550.00 | 1,485.00 | 1,530.00 | 1,530.00 | 30,000 |
| 2026-09-01 | 1,520.00 | 1,520.00 | 1,480.00 | 1,485.00 | 1,485.00 | 17,600 |
| 2026-08-31 | 1,550.00 | 1,550.00 | 1,480.00 | 1,520.00 | 1,520.00 | 20,000 |
| 2026-08-28 | 1,495.00 | 1,865.00 | 1,405.00 | 1,535.00 | 1,535.00 | 233,900 |
| 2026-08-27 | 1,450.00 | 1,650.00 | 1,450.00 | 1,495.00 | 1,495.00 | 59,600 |
| 2026-08-26 | 1,465.00 | 1,495.00 | 1,430.00 | 1,470.00 | 1,470.00 | 12,600 |
| 2026-08-25 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2026-08-24 | 1,510.00 | 1,510.00 | 1,400.00 | 1,475.00 | 1,475.00 | 43,400 |
| 2026-08-21 | 1,490.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,500.00 | 10,700 |
| 2026-08-20 | 1,500.00 | 1,545.00 | 1,475.00 | 1,540.00 | 1,540.00 | 14,600 |
| 2026-08-19 | 1,535.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,500.00 | 33,400 |
| 2026-08-18 | 1,620.00 | 1,620.00 | 1,480.00 | 1,540.00 | 1,540.00 | 84,600 |
| 2026-08-17 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2026-08-14 | 1,390.00 | 1,655.00 | 1,340.00 | 1,655.00 | 1,655.00 | 27,000 |
| 2026-08-13 | 1,360.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,390.00 | 1,600 |
| 2026-08-12 | 1,360.00 | 1,495.00 | 1,360.00 | 1,410.00 | 1,410.00 | 5,800 |
| 2026-08-11 | 1,400.00 | 1,430.00 | 1,340.00 | 1,355.00 | 1,355.00 | 15,700 |
| 2026-08-10 | 1,405.00 | 1,500.00 | 1,395.00 | 1,400.00 | 1,400.00 | 45,400 |
| 2026-08-07 | 1,390.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,400.00 | 2,900 |
| 2026-08-06 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | 900 |
| 2026-08-05 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,385.00 | 8,100 |
| 2026-08-04 | 1,415.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,390.00 | 2,700 |
| 2026-08-03 | 1,395.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,400.00 | 7,400 |
| 2026-07-31 | 1,400.00 | 1,405.00 | 1,395.00 | 1,405.00 | 1,405.00 | 5,300 |
| 2026-07-30 | 1,395.00 | 1,405.00 | 1,395.00 | 1,405.00 | 1,405.00 | 400 |
| 2026-07-29 | 1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,390.00 | 13,700 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-16 | 45.4100 IDR |
| 2022-11-23 | 193.0500 IDR |
| 2021-06-16 | 102.7000 IDR |
| 2020-06-18 | 178.8000 IDR |
| 2019-05-08 | 232.4000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.