Link Net Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 14,100 |
| 2023-10-31 | 1,605.00 | 1,610.00 | 1,570.00 | 1,575.00 | 1,575.00 | 16,700 |
| 2023-10-30 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 12,400 |
| 2023-10-27 | 1,625.00 | 1,650.00 | 1,550.00 | 1,600.00 | 1,600.00 | 30,000 |
| 2023-10-26 | 1,650.00 | 1,650.00 | 1,590.00 | 1,625.00 | 1,625.00 | 24,800 |
| 2023-10-25 | 1,680.00 | 1,680.00 | 1,635.00 | 1,650.00 | 1,650.00 | 6,200 |
| 2023-10-24 | 1,660.00 | 1,680.00 | 1,635.00 | 1,660.00 | 1,660.00 | 19,900 |
| 2023-10-23 | 1,660.00 | 1,685.00 | 1,650.00 | 1,660.00 | 1,660.00 | 7,400 |
| 2023-10-20 | 1,650.00 | 1,665.00 | 1,635.00 | 1,665.00 | 1,665.00 | 8,900 |
| 2023-10-19 | 1,655.00 | 1,690.00 | 1,635.00 | 1,670.00 | 1,670.00 | 7,000 |
| 2023-10-18 | 1,685.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,675.00 | 2,500 |
| 2023-10-17 | 1,695.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,685.00 | 2,900 |
| 2023-10-16 | 1,695.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,690.00 | 5,100 |
| 2023-10-13 | 1,715.00 | 1,715.00 | 1,650.00 | 1,695.00 | 1,695.00 | 5,800 |
| 2023-10-12 | 1,710.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,800 |
| 2023-10-11 | 1,685.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | 7,800 |
| 2023-10-10 | 1,690.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,680.00 | 8,000 |
| 2023-10-09 | 1,670.00 | 1,700.00 | 1,670.00 | 1,690.00 | 1,690.00 | 5,700 |
| 2023-10-06 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | 35,000 |
| 2023-10-05 | 1,685.00 | 1,685.00 | 1,670.00 | 1,680.00 | 1,680.00 | 8,900 |
| 2023-10-04 | 1,735.00 | 1,735.00 | 1,680.00 | 1,685.00 | 1,685.00 | 9,900 |
| 2023-10-03 | 1,690.00 | 1,745.00 | 1,680.00 | 1,735.00 | 1,735.00 | 12,200 |
| 2023-10-02 | 1,700.00 | 1,750.00 | 1,695.00 | 1,695.00 | 1,695.00 | 17,700 |
| 2023-09-29 | 1,700.00 | 1,745.00 | 1,700.00 | 1,710.00 | 1,710.00 | 18,400 |
| 2023-09-27 | 1,750.00 | 1,750.00 | 1,690.00 | 1,700.00 | 1,700.00 | 13,700 |
| 2023-09-26 | 1,720.00 | 1,750.00 | 1,720.00 | 1,725.00 | 1,725.00 | 5,000 |
| 2023-09-25 | 1,730.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,725.00 | 2,600 |
| 2023-09-22 | 1,725.00 | 1,765.00 | 1,725.00 | 1,730.00 | 1,730.00 | 3,600 |
| 2023-09-21 | 1,790.00 | 1,790.00 | 1,725.00 | 1,725.00 | 1,725.00 | 4,700 |
| 2023-09-20 | 1,755.00 | 1,840.00 | 1,735.00 | 1,740.00 | 1,740.00 | 10,100 |
| 2023-09-19 | 1,700.00 | 1,755.00 | 1,700.00 | 1,755.00 | 1,755.00 | 5,300 |
| 2023-09-18 | 1,760.00 | 1,805.00 | 1,725.00 | 1,730.00 | 1,730.00 | 38,500 |
| 2023-09-15 | 1,735.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,730.00 | 4,900 |
| 2023-09-14 | 1,755.00 | 1,755.00 | 1,720.00 | 1,745.00 | 1,745.00 | 3,400 |
| 2023-09-13 | 1,760.00 | 1,760.00 | 1,705.00 | 1,750.00 | 1,750.00 | 4,000 |
| 2023-09-12 | 1,715.00 | 1,770.00 | 1,715.00 | 1,740.00 | 1,740.00 | 2,800 |
| 2023-09-11 | 1,710.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,720.00 | 4,000 |
| 2023-09-08 | 1,715.00 | 1,750.00 | 1,705.00 | 1,750.00 | 1,750.00 | 6,100 |
| 2023-09-07 | 1,730.00 | 1,770.00 | 1,710.00 | 1,765.00 | 1,765.00 | 17,500 |
| 2023-09-06 | 1,785.00 | 1,790.00 | 1,765.00 | 1,775.00 | 1,775.00 | 5,500 |
| 2023-09-05 | 1,800.00 | 1,810.00 | 1,780.00 | 1,785.00 | 1,785.00 | 4,700 |
| 2023-09-04 | 1,775.00 | 1,775.00 | 1,770.00 | 1,770.00 | 1,770.00 | 17,200 |
| 2023-09-01 | 1,725.00 | 1,775.00 | 1,725.00 | 1,775.00 | 1,775.00 | 1,500 |
| 2023-08-31 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 1,755.00 | 9,100 |
| 2023-08-30 | 1,760.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,750.00 | 9,200 |
| 2023-08-29 | 1,755.00 | 1,765.00 | 1,730.00 | 1,760.00 | 1,760.00 | 8,100 |
| 2023-08-28 | 1,740.00 | 1,765.00 | 1,725.00 | 1,760.00 | 1,760.00 | 5,500 |
| 2023-08-25 | 1,740.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,740.00 | 3,700 |
| 2023-08-24 | 1,740.00 | 1,770.00 | 1,740.00 | 1,770.00 | 1,770.00 | 7,200 |
| 2023-08-23 | 1,765.00 | 1,770.00 | 1,715.00 | 1,770.00 | 1,770.00 | 16,600 |
| 2023-08-22 | 1,755.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,745.00 | 4,200 |
| 2023-08-21 | 1,760.00 | 1,760.00 | 1,700.00 | 1,715.00 | 1,715.00 | 12,900 |
| 2023-08-18 | 1,760.00 | 1,770.00 | 1,735.00 | 1,765.00 | 1,765.00 | 7,800 |
| 2023-08-16 | 1,770.00 | 1,785.00 | 1,740.00 | 1,770.00 | 1,770.00 | 14,400 |
| 2023-08-15 | 1,815.00 | 1,830.00 | 1,760.00 | 1,775.00 | 1,775.00 | 36,100 |
| 2023-08-14 | 1,720.00 | 1,815.00 | 1,720.00 | 1,815.00 | 1,815.00 | 24,300 |
| 2023-08-11 | 1,720.00 | 1,770.00 | 1,710.00 | 1,720.00 | 1,720.00 | 3,000 |
| 2023-08-10 | 1,725.00 | 1,740.00 | 1,715.00 | 1,740.00 | 1,740.00 | 33,900 |
| 2023-08-09 | 1,790.00 | 1,790.00 | 1,725.00 | 1,725.00 | 1,725.00 | 32,500 |
| 2023-08-08 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | 19,600 |
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.