Link Net Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,160.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,210.00 | 27,400 |
| 2024-01-26 | 1,210.00 | 1,230.00 | 1,160.00 | 1,160.00 | 1,160.00 | 69,100 |
| 2024-01-25 | 1,220.00 | 1,260.00 | 1,205.00 | 1,220.00 | 1,220.00 | 19,800 |
| 2024-01-24 | 1,275.00 | 1,275.00 | 1,215.00 | 1,220.00 | 1,220.00 | 32,900 |
| 2024-01-23 | 1,260.00 | 1,340.00 | 1,250.00 | 1,275.00 | 1,275.00 | 264,800 |
| 2024-01-22 | 1,205.00 | 1,400.00 | 1,205.00 | 1,245.00 | 1,245.00 | 183,200 |
| 2024-01-19 | 1,200.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | 17,900 |
| 2024-01-18 | 1,225.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,205.00 | 9,500 |
| 2024-01-17 | 1,225.00 | 1,285.00 | 1,220.00 | 1,225.00 | 1,225.00 | 54,400 |
| 2024-01-16 | 1,250.00 | 1,290.00 | 1,225.00 | 1,225.00 | 1,225.00 | 6,800 |
| 2024-01-15 | 1,210.00 | 1,250.00 | 1,210.00 | 1,215.00 | 1,215.00 | 8,100 |
| 2024-01-12 | 1,270.00 | 1,270.00 | 1,205.00 | 1,220.00 | 1,220.00 | 51,000 |
| 2024-01-11 | 1,275.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,265.00 | 39,600 |
| 2024-01-10 | 1,285.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | 17,600 |
| 2024-01-09 | 1,295.00 | 1,305.00 | 1,275.00 | 1,280.00 | 1,280.00 | 12,000 |
| 2024-01-08 | 1,310.00 | 1,330.00 | 1,295.00 | 1,295.00 | 1,295.00 | 21,000 |
| 2024-01-05 | 1,325.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | 16,200 |
| 2024-01-04 | 1,305.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 22,500 |
| 2024-01-03 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | 26,000 |
| 2024-01-02 | 1,325.00 | 1,340.00 | 1,305.00 | 1,320.00 | 1,320.00 | 27,400 |
| 2023-12-29 | 1,345.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,325.00 | 9,300 |
| 2023-12-28 | 1,325.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,345.00 | 2,100 |
| 2023-12-27 | 1,305.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,300.00 | 5,500 |
| 2023-12-22 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3,100 |
| 2023-12-21 | 1,335.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 7,600 |
| 2023-12-20 | 1,345.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | 9,500 |
| 2023-12-19 | 1,350.00 | 1,350.00 | 1,290.00 | 1,325.00 | 1,325.00 | 16,800 |
| 2023-12-18 | 1,360.00 | 1,360.00 | 1,270.00 | 1,310.00 | 1,310.00 | 132,200 |
| 2023-12-15 | 1,410.00 | 1,410.00 | 1,350.00 | 1,360.00 | 1,360.00 | 45,100 |
| 2023-12-14 | 1,430.00 | 1,430.00 | 1,400.00 | 1,425.00 | 1,425.00 | 17,500 |
| 2023-12-13 | 1,465.00 | 1,465.00 | 1,420.00 | 1,430.00 | 1,430.00 | 28,800 |
| 2023-12-12 | 1,495.00 | 1,500.00 | 1,455.00 | 1,465.00 | 1,465.00 | 16,100 |
| 2023-12-11 | 1,515.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,495.00 | 30,300 |
| 2023-12-08 | 1,550.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,510.00 | 17,700 |
| 2023-12-07 | 1,550.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,530.00 | 7,100 |
| 2023-12-06 | 1,570.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,535.00 | 48,700 |
| 2023-12-05 | 1,530.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,530.00 | 9,700 |
| 2023-12-04 | 1,550.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,540.00 | 25,400 |
| 2023-12-01 | 1,545.00 | 1,565.00 | 1,545.00 | 1,550.00 | 1,550.00 | 900 |
| 2023-11-30 | 1,530.00 | 1,575.00 | 1,530.00 | 1,575.00 | 1,575.00 | 1,400 |
| 2023-11-29 | 1,555.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,535.00 | 7,600 |
| 2023-11-28 | 1,555.00 | 1,555.00 | 1,525.00 | 1,535.00 | 1,535.00 | 1,700 |
| 2023-11-27 | 1,535.00 | 1,535.00 | 1,500.00 | 1,525.00 | 1,525.00 | 17,600 |
| 2023-11-24 | 1,560.00 | 1,580.00 | 1,535.00 | 1,535.00 | 1,535.00 | 11,100 |
| 2023-11-23 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,535.00 | 2,600 |
| 2023-11-22 | 1,525.00 | 1,580.00 | 1,525.00 | 1,535.00 | 1,535.00 | 6,000 |
| 2023-11-21 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 1,300 |
| 2023-11-20 | 1,535.00 | 1,535.00 | 1,530.00 | 1,530.00 | 1,530.00 | 8,000 |
| 2023-11-17 | 1,540.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,900 |
| 2023-11-16 | 1,540.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | 3,300 |
| 2023-11-15 | 1,585.00 | 1,585.00 | 1,535.00 | 1,535.00 | 1,535.00 | 4,200 |
| 2023-11-14 | 1,555.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,550.00 | 8,700 |
| 2023-11-13 | 1,550.00 | 1,550.00 | 1,525.00 | 1,545.00 | 1,545.00 | 11,000 |
| 2023-11-10 | 1,570.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,500 |
| 2023-11-09 | 1,565.00 | 1,580.00 | 1,555.00 | 1,565.00 | 1,565.00 | 17,600 |
| 2023-11-08 | 1,580.00 | 1,595.00 | 1,555.00 | 1,580.00 | 1,580.00 | 14,500 |
| 2023-11-07 | 1,600.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | 20,900 |
| 2023-11-06 | 1,600.00 | 1,600.00 | 1,560.00 | 1,595.00 | 1,595.00 | 3,200 |
| 2023-11-03 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 100 |
| 2023-11-02 | 1,600.00 | 1,605.00 | 1,575.00 | 1,575.00 | 1,575.00 | 64,500 |
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.