Link Net Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 950.00 | 950.00 | 880.00 | 900.00 | 900.00 | 33,400 |
| 2024-05-08 | 935.00 | 950.00 | 905.00 | 935.00 | 935.00 | 25,400 |
| 2024-05-07 | 950.00 | 965.00 | 930.00 | 950.00 | 950.00 | 19,500 |
| 2024-05-06 | 1,000.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | 20,400 |
| 2024-05-03 | 980.00 | 990.00 | 970.00 | 990.00 | 990.00 | 10,200 |
| 2024-05-02 | 1,010.00 | 1,010.00 | 975.00 | 980.00 | 980.00 | 10,600 |
| 2024-04-30 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 2,800 |
| 2024-04-29 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 7,100 |
| 2024-04-26 | 985.00 | 1,035.00 | 985.00 | 990.00 | 990.00 | 6,000 |
| 2024-04-25 | 1,000.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 13,200 |
| 2024-04-24 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 8,100 |
| 2024-04-23 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 8,100 |
| 2024-04-22 | 1,000.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 7,000 |
| 2024-04-19 | 1,050.00 | 1,050.00 | 985.00 | 1,020.00 | 1,020.00 | 45,700 |
| 2024-04-18 | 1,025.00 | 1,060.00 | 1,020.00 | 1,050.00 | 1,050.00 | 5,400 |
| 2024-04-17 | 1,050.00 | 1,065.00 | 1,020.00 | 1,045.00 | 1,045.00 | 11,500 |
| 2024-04-16 | 1,005.00 | 1,050.00 | 1,005.00 | 1,050.00 | 1,050.00 | 9,300 |
| 2024-04-05 | 1,050.00 | 1,055.00 | 1,010.00 | 1,055.00 | 1,055.00 | 17,500 |
| 2024-04-04 | 1,050.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,065.00 | 10,700 |
| 2024-04-03 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,200 |
| 2024-04-02 | 1,085.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | 2,600 |
| 2024-04-01 | 1,075.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | 17,600 |
| 2024-03-28 | 1,085.00 | 1,085.00 | 1,045.00 | 1,075.00 | 1,075.00 | 20,900 |
| 2024-03-27 | 1,100.00 | 1,100.00 | 1,050.00 | 1,080.00 | 1,080.00 | 16,700 |
| 2024-03-26 | 1,120.00 | 1,120.00 | 1,005.00 | 1,100.00 | 1,100.00 | 22,700 |
| 2024-03-25 | 1,100.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 84,800 |
| 2024-03-22 | 1,100.00 | 1,100.00 | 1,065.00 | 1,075.00 | 1,075.00 | 9,600 |
| 2024-03-21 | 1,055.00 | 1,100.00 | 1,055.00 | 1,075.00 | 1,075.00 | 9,000 |
| 2024-03-20 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | 11,800 |
| 2024-03-19 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 3,400 |
| 2024-03-18 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 14,400 |
| 2024-03-15 | 1,110.00 | 1,125.00 | 1,065.00 | 1,100.00 | 1,100.00 | 40,500 |
| 2024-03-14 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 5,900 |
| 2024-03-13 | 1,135.00 | 1,135.00 | 1,080.00 | 1,090.00 | 1,090.00 | 6,100 |
| 2024-03-08 | 1,065.00 | 1,135.00 | 1,050.00 | 1,135.00 | 1,135.00 | 11,600 |
| 2024-03-07 | 1,070.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | 8,900 |
| 2024-03-06 | 1,075.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 8,600 |
| 2024-03-05 | 1,095.00 | 1,150.00 | 1,085.00 | 1,085.00 | 1,085.00 | 11,800 |
| 2024-03-04 | 1,240.00 | 1,250.00 | 1,050.00 | 1,075.00 | 1,075.00 | 130,700 |
| 2024-03-01 | 1,085.00 | 1,350.00 | 1,080.00 | 1,250.00 | 1,250.00 | 127,600 |
| 2024-02-29 | 1,070.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | 27,800 |
| 2024-02-28 | 1,070.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 18,600 |
| 2024-02-27 | 1,060.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,040.00 | 8,500 |
| 2024-02-26 | 1,070.00 | 1,115.00 | 1,055.00 | 1,055.00 | 1,055.00 | 10,100 |
| 2024-02-23 | 1,070.00 | 1,110.00 | 1,030.00 | 1,070.00 | 1,070.00 | 17,500 |
| 2024-02-22 | 1,095.00 | 1,095.00 | 1,050.00 | 1,070.00 | 1,070.00 | 15,400 |
| 2024-02-21 | 1,110.00 | 1,110.00 | 1,050.00 | 1,050.00 | 1,050.00 | 13,500 |
| 2024-02-20 | 1,070.00 | 1,110.00 | 1,065.00 | 1,100.00 | 1,100.00 | 2,400 |
| 2024-02-19 | 1,090.00 | 1,125.00 | 1,065.00 | 1,065.00 | 1,065.00 | 3,900 |
| 2024-02-16 | 1,065.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,090.00 | 24,200 |
| 2024-02-15 | 1,090.00 | 1,090.00 | 1,045.00 | 1,065.00 | 1,065.00 | 109,700 |
| 2024-02-13 | 1,060.00 | 1,165.00 | 1,050.00 | 1,090.00 | 1,090.00 | 404,900 |
| 2024-02-12 | 1,090.00 | 1,090.00 | 1,055.00 | 1,060.00 | 1,060.00 | 17,000 |
| 2024-02-07 | 1,085.00 | 1,090.00 | 1,045.00 | 1,085.00 | 1,085.00 | 20,000 |
| 2024-02-06 | 1,085.00 | 1,140.00 | 1,050.00 | 1,080.00 | 1,080.00 | 14,400 |
| 2024-02-05 | 1,090.00 | 1,090.00 | 1,085.00 | 1,085.00 | 1,085.00 | 4,000 |
| 2024-02-02 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | 14,900 |
| 2024-02-01 | 1,090.00 | 1,140.00 | 1,090.00 | 1,105.00 | 1,105.00 | 186,300 |
| 2024-01-31 | 1,135.00 | 1,140.00 | 1,080.00 | 1,090.00 | 1,090.00 | 154,900 |
| 2024-01-30 | 1,210.00 | 1,210.00 | 1,100.00 | 1,135.00 | 1,135.00 | 67,100 |
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.