Link Net Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,780.00 | 1,800.00 | 1,780.00 | 1,795.00 | 1,795.00 | 11,400 |
| 2023-08-04 | 1,805.00 | 1,810.00 | 1,725.00 | 1,780.00 | 1,780.00 | 69,600 |
| 2023-08-03 | 1,860.00 | 1,870.00 | 1,805.00 | 1,805.00 | 1,805.00 | 27,500 |
| 2023-08-02 | 1,865.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | 29,600 |
| 2023-08-01 | 1,875.00 | 1,875.00 | 1,850.00 | 1,860.00 | 1,860.00 | 34,900 |
| 2023-07-31 | 1,860.00 | 1,890.00 | 1,855.00 | 1,885.00 | 1,885.00 | 17,400 |
| 2023-07-28 | 1,875.00 | 1,920.00 | 1,840.00 | 1,860.00 | 1,860.00 | 24,100 |
| 2023-07-27 | 1,855.00 | 1,890.00 | 1,825.00 | 1,865.00 | 1,865.00 | 14,100 |
| 2023-07-26 | 1,860.00 | 1,860.00 | 1,815.00 | 1,855.00 | 1,855.00 | 16,200 |
| 2023-07-25 | 1,870.00 | 1,870.00 | 1,830.00 | 1,865.00 | 1,865.00 | 29,100 |
| 2023-07-24 | 1,885.00 | 1,885.00 | 1,830.00 | 1,870.00 | 1,870.00 | 32,900 |
| 2023-07-21 | 1,875.00 | 1,880.00 | 1,835.00 | 1,865.00 | 1,865.00 | 25,100 |
| 2023-07-20 | 1,905.00 | 1,935.00 | 1,870.00 | 1,880.00 | 1,880.00 | 49,700 |
| 2023-07-18 | 1,800.00 | 1,920.00 | 1,800.00 | 1,905.00 | 1,905.00 | 110,500 |
| 2023-07-17 | 1,790.00 | 1,810.00 | 1,785.00 | 1,800.00 | 1,800.00 | 13,600 |
| 2023-07-14 | 1,790.00 | 1,820.00 | 1,750.00 | 1,785.00 | 1,785.00 | 47,500 |
| 2023-07-13 | 1,770.00 | 1,800.00 | 1,685.00 | 1,740.00 | 1,740.00 | 59,400 |
| 2023-07-12 | 1,665.00 | 1,705.00 | 1,665.00 | 1,685.00 | 1,685.00 | 53,200 |
| 2023-07-11 | 1,660.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,655.00 | 19,700 |
| 2023-07-10 | 1,675.00 | 1,675.00 | 1,640.00 | 1,660.00 | 1,660.00 | 21,600 |
| 2023-07-07 | 1,645.00 | 1,675.00 | 1,640.00 | 1,660.00 | 1,660.00 | 25,100 |
| 2023-07-06 | 1,650.00 | 1,670.00 | 1,640.00 | 1,645.00 | 1,645.00 | 27,500 |
| 2023-07-05 | 1,650.00 | 1,660.00 | 1,630.00 | 1,635.00 | 1,635.00 | 14,100 |
| 2023-07-04 | 1,675.00 | 1,675.00 | 1,640.00 | 1,650.00 | 1,650.00 | 52,600 |
| 2023-07-03 | 1,640.00 | 1,640.00 | 1,625.00 | 1,640.00 | 1,640.00 | 53,600 |
| 2023-06-27 | 1,620.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,630.00 | 10,100 |
| 2023-06-26 | 1,615.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | 30,500 |
| 2023-06-23 | 1,620.00 | 1,635.00 | 1,610.00 | 1,610.00 | 1,610.00 | 8,100 |
| 2023-06-22 | 1,630.00 | 1,645.00 | 1,605.00 | 1,610.00 | 1,610.00 | 31,200 |
| 2023-06-21 | 1,630.00 | 1,640.00 | 1,610.00 | 1,610.00 | 1,610.00 | 51,500 |
| 2023-06-20 | 1,640.00 | 1,640.00 | 1,605.00 | 1,610.00 | 1,610.00 | 53,300 |
| 2023-06-19 | 1,640.00 | 1,665.00 | 1,610.00 | 1,640.00 | 1,640.00 | 16,700 |
| 2023-06-16 | 1,615.00 | 1,650.00 | 1,610.00 | 1,640.00 | 1,640.00 | 22,400 |
| 2023-06-15 | 1,685.00 | 1,685.00 | 1,610.00 | 1,615.00 | 1,615.00 | 97,400 |
| 2023-06-14 | 1,640.00 | 1,660.00 | 1,635.00 | 1,645.00 | 1,645.00 | 12,600 |
| 2023-06-13 | 1,665.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,630.00 | 45,200 |
| 2023-06-12 | 1,665.00 | 1,730.00 | 1,650.00 | 1,650.00 | 1,650.00 | 51,500 |
| 2023-06-09 | 1,660.00 | 1,700.00 | 1,650.00 | 1,655.00 | 1,655.00 | 68,400 |
| 2023-06-08 | 1,625.00 | 1,655.00 | 1,625.00 | 1,645.00 | 1,645.00 | 17,700 |
| 2023-06-07 | 1,630.00 | 1,660.00 | 1,615.00 | 1,625.00 | 1,625.00 | 27,500 |
| 2023-06-06 | 1,640.00 | 1,695.00 | 1,620.00 | 1,635.00 | 1,635.00 | 97,500 |
| 2023-06-05 | 1,800.00 | 1,830.00 | 1,605.00 | 1,640.00 | 1,640.00 | 216,400 |
| 2023-05-31 | 1,800.00 | 1,815.00 | 1,790.00 | 1,800.00 | 1,800.00 | 2,600 |
| 2023-05-30 | 1,790.00 | 1,825.00 | 1,790.00 | 1,820.00 | 1,820.00 | 16,500 |
| 2023-05-29 | 1,805.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,790.00 | 6,800 |
| 2023-05-26 | 1,790.00 | 1,810.00 | 1,780.00 | 1,785.00 | 1,785.00 | 37,200 |
| 2023-05-25 | 1,810.00 | 1,810.00 | 1,785.00 | 1,790.00 | 1,790.00 | 19,700 |
| 2023-05-24 | 1,800.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,805.00 | 6,800 |
| 2023-05-23 | 1,790.00 | 1,830.00 | 1,780.00 | 1,800.00 | 1,800.00 | 22,300 |
| 2023-05-22 | 1,870.00 | 1,870.00 | 1,785.00 | 1,790.00 | 1,790.00 | 68,700 |
| 2023-05-19 | 1,895.00 | 1,905.00 | 1,870.00 | 1,880.00 | 1,880.00 | 17,300 |
| 2023-05-17 | 1,910.00 | 1,910.00 | 1,890.00 | 1,890.00 | 1,890.00 | 15,500 |
| 2023-05-16 | 1,945.00 | 1,945.00 | 1,870.00 | 1,920.00 | 1,920.00 | 40,500 |
| 2023-05-15 | 1,985.00 | 1,990.00 | 1,960.00 | 1,980.00 | 1,934.59 | 64,500 |
| 2023-05-12 | 2,000.00 | 2,000.00 | 1,940.00 | 1,985.00 | 1,939.48 | 26,900 |
| 2023-05-11 | 1,990.00 | 1,995.00 | 1,970.00 | 1,975.00 | 1,929.70 | 53,400 |
| 2023-05-10 | 1,920.00 | 1,970.00 | 1,920.00 | 1,955.00 | 1,910.16 | 25,100 |
| 2023-05-09 | 1,980.00 | 1,980.00 | 1,900.00 | 1,920.00 | 1,875.97 | 27,000 |
| 2023-05-08 | 2,000.00 | 2,000.00 | 1,925.00 | 1,940.00 | 1,895.51 | 39,300 |
| 2023-05-05 | 1,935.00 | 1,995.00 | 1,900.00 | 1,915.00 | 1,871.08 | 27,100 |
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.