Link Net Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1,375.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,375.00 | 35,100 |
| 2024-08-08 | 1,385.00 | 1,430.00 | 1,360.00 | 1,385.00 | 1,385.00 | 40,500 |
| 2024-08-07 | 1,295.00 | 1,435.00 | 1,285.00 | 1,385.00 | 1,385.00 | 70,000 |
| 2024-08-06 | 1,295.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,295.00 | 13,300 |
| 2024-08-05 | 1,300.00 | 1,300.00 | 1,245.00 | 1,295.00 | 1,295.00 | 21,700 |
| 2024-08-02 | 1,315.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,300.00 | 13,300 |
| 2024-08-01 | 1,300.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1,800 |
| 2024-07-31 | 1,305.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,300.00 | 13,700 |
| 2024-07-30 | 1,300.00 | 1,305.00 | 1,295.00 | 1,300.00 | 1,300.00 | 13,000 |
| 2024-07-29 | 1,320.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | 10,800 |
| 2024-07-26 | 1,305.00 | 1,345.00 | 1,285.00 | 1,315.00 | 1,315.00 | 38,600 |
| 2024-07-25 | 1,305.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | 3,500 |
| 2024-07-24 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 13,700 |
| 2024-07-23 | 1,300.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,300.00 | 12,500 |
| 2024-07-22 | 1,300.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,305.00 | 15,300 |
| 2024-07-19 | 1,300.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,300.00 | 19,700 |
| 2024-07-18 | 1,290.00 | 1,305.00 | 1,265.00 | 1,295.00 | 1,295.00 | 19,200 |
| 2024-07-17 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | 15,900 |
| 2024-07-16 | 1,290.00 | 1,305.00 | 1,250.00 | 1,280.00 | 1,280.00 | 46,900 |
| 2024-07-15 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,295.00 | 15,500 |
| 2024-07-12 | 1,295.00 | 1,305.00 | 1,275.00 | 1,305.00 | 1,305.00 | 35,400 |
| 2024-07-11 | 1,300.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 13,000 |
| 2024-07-10 | 1,300.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 11,600 |
| 2024-07-09 | 1,300.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 11,800 |
| 2024-07-08 | 1,300.00 | 1,300.00 | 1,160.00 | 1,300.00 | 1,300.00 | 40,000 |
| 2024-07-05 | 1,300.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,300.00 | 14,900 |
| 2024-07-04 | 1,295.00 | 1,305.00 | 1,260.00 | 1,300.00 | 1,300.00 | 24,600 |
| 2024-07-03 | 1,280.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | 22,700 |
| 2024-07-02 | 1,290.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | 25,300 |
| 2024-07-01 | 1,290.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | 20,800 |
| 2024-06-28 | 1,285.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | 34,700 |
| 2024-06-27 | 1,270.00 | 1,300.00 | 1,245.00 | 1,300.00 | 1,300.00 | 38,600 |
| 2024-06-26 | 1,300.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,300.00 | 20,200 |
| 2024-06-25 | 1,235.00 | 1,300.00 | 1,180.00 | 1,300.00 | 1,300.00 | 65,600 |
| 2024-06-24 | 1,220.00 | 1,245.00 | 1,180.00 | 1,240.00 | 1,240.00 | 52,800 |
| 2024-06-21 | 1,220.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,245.00 | 8,900 |
| 2024-06-20 | 1,180.00 | 1,250.00 | 1,180.00 | 1,220.00 | 1,220.00 | 28,000 |
| 2024-06-19 | 1,200.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 59,300 |
| 2024-06-14 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 34,300 |
| 2024-06-13 | 1,180.00 | 1,200.00 | 1,130.00 | 1,200.00 | 1,200.00 | 22,600 |
| 2024-06-12 | 1,120.00 | 1,200.00 | 1,075.00 | 1,200.00 | 1,200.00 | 28,300 |
| 2024-06-11 | 1,200.00 | 1,200.00 | 1,115.00 | 1,115.00 | 1,115.00 | 81,700 |
| 2024-06-10 | 1,220.00 | 1,225.00 | 1,080.00 | 1,225.00 | 1,225.00 | 40,300 |
| 2024-06-07 | 1,250.00 | 1,250.00 | 1,070.00 | 1,225.00 | 1,225.00 | 174,600 |
| 2024-06-06 | 1,255.00 | 1,255.00 | 1,130.00 | 1,190.00 | 1,190.00 | 69,800 |
| 2024-06-05 | 1,105.00 | 1,285.00 | 1,105.00 | 1,200.00 | 1,200.00 | 137,200 |
| 2024-06-04 | 1,050.00 | 1,150.00 | 1,035.00 | 1,100.00 | 1,100.00 | 31,700 |
| 2024-06-03 | 1,110.00 | 1,110.00 | 1,035.00 | 1,065.00 | 1,065.00 | 29,500 |
| 2024-05-31 | 1,350.00 | 1,350.00 | 1,090.00 | 1,090.00 | 1,090.00 | 21,500 |
| 2024-05-30 | 1,090.00 | 1,175.00 | 1,025.00 | 1,140.00 | 1,140.00 | 78,100 |
| 2024-05-29 | 1,230.00 | 1,305.00 | 1,015.00 | 1,075.00 | 1,075.00 | 167,200 |
| 2024-05-28 | 1,100.00 | 1,350.00 | 1,080.00 | 1,205.00 | 1,205.00 | 537,800 |
| 2024-05-27 | 930.00 | 1,080.00 | 920.00 | 1,080.00 | 1,080.00 | 377,500 |
| 2024-05-22 | 865.00 | 865.00 | 840.00 | 865.00 | 865.00 | 10,800 |
| 2024-05-21 | 875.00 | 920.00 | 865.00 | 865.00 | 865.00 | 3,100 |
| 2024-05-20 | 870.00 | 910.00 | 865.00 | 865.00 | 865.00 | 26,200 |
| 2024-05-17 | 880.00 | 880.00 | 865.00 | 865.00 | 865.00 | 4,000 |
| 2024-05-16 | 840.00 | 920.00 | 825.00 | 875.00 | 875.00 | 15,400 |
| 2024-05-15 | 885.00 | 890.00 | 830.00 | 840.00 | 840.00 | 47,700 |
| 2024-05-14 | 890.00 | 900.00 | 885.00 | 885.00 | 885.00 | 50,100 |
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.