See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← LINK.JK stock page

Link Net Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-041,960.001,960.001,900.001,935.001,890.6248,000
2023-05-031,995.001,995.001,935.001,960.001,915.0524,900
2023-05-022,010.002,010.001,950.001,960.001,915.0546,000
2023-04-281,960.002,000.001,920.002,000.001,954.1335,800
2023-04-271,970.001,970.001,950.001,965.001,919.9311,800
2023-04-261,990.002,000.001,960.001,970.001,924.8222,100
2023-04-181,970.001,970.001,955.001,970.001,924.826,800
2023-04-171,955.001,980.001,955.001,970.001,924.8217,400
2023-04-141,960.002,000.001,950.001,955.001,910.1620,700
2023-04-132,010.002,010.001,945.001,955.001,910.1670,000
2023-04-122,030.002,030.002,000.002,010.001,963.9029,900
2023-04-112,020.002,030.002,010.002,010.001,963.9049,600
2023-04-102,020.002,060.002,000.002,020.001,973.6748,500
2023-04-062,040.002,040.002,000.002,020.001,973.6727,100
2023-04-052,020.002,050.002,020.002,040.001,993.2112,300
2023-04-042,050.002,050.002,020.002,030.001,983.4419,000
2023-04-032,040.002,100.002,040.002,050.002,002.9828,700
2023-03-312,050.002,060.002,030.002,040.001,993.2111,200
2023-03-302,040.002,070.002,030.002,060.002,012.762,900
2023-03-292,040.002,040.002,020.002,040.001,993.2117,500
2023-03-282,030.002,060.002,020.002,040.001,993.2124,200
2023-03-272,040.002,040.002,020.002,030.001,983.4413,500
2023-03-242,020.002,040.002,000.002,020.001,973.67157,600
2023-03-212,020.002,050.001,990.002,020.001,973.6739,400
2023-03-202,100.002,190.001,995.002,040.001,993.21230,600
2023-03-172,150.002,150.002,070.002,140.002,090.9262,300
2023-03-162,100.002,210.002,070.002,150.002,100.6946,800
2023-03-152,140.002,320.002,020.002,160.002,110.46122,500
2023-03-142,320.002,320.002,150.002,150.002,100.6966,200
2023-03-132,150.002,310.002,100.002,310.002,257.0284,300
2023-03-102,220.002,240.002,100.002,180.002,130.00198,500
2023-03-092,400.002,400.002,240.002,240.002,188.63136,700
2023-03-082,350.002,420.002,350.002,400.002,344.96243,500
2023-03-072,320.002,370.002,320.002,350.002,296.10275,800
2023-03-062,220.002,320.002,160.002,310.002,257.02234,900
2023-03-032,140.002,250.002,140.002,220.002,169.09182,700
2023-03-022,040.002,140.002,040.002,140.002,090.92177,900
2023-03-012,020.002,040.002,010.002,040.001,993.21138,900
2023-02-282,100.002,100.001,995.002,020.001,973.67799,900
2023-02-272,110.002,170.002,110.002,140.002,090.92124,900
2023-02-242,120.002,130.002,100.002,110.002,061.6135,800
2023-02-232,110.002,130.002,100.002,120.002,071.3893,600
2023-02-222,120.002,130.002,090.002,110.002,061.61169,300
2023-02-212,160.002,190.002,120.002,120.002,071.3892,900
2023-02-202,190.002,230.002,150.002,160.002,110.46172,700
2023-02-172,200.002,200.002,170.002,190.002,139.7725,800
2023-02-162,200.002,250.002,180.002,190.002,139.7747,700
2023-02-152,200.002,250.002,190.002,200.002,149.54159,700
2023-02-142,260.002,310.002,120.002,200.002,149.54305,200
2023-02-132,210.002,290.002,200.002,250.002,198.40344,900
2023-02-102,120.002,250.002,120.002,200.002,149.54522,800
2023-02-092,120.002,150.002,110.002,130.002,081.1593,700
2023-02-082,120.002,130.002,100.002,120.002,071.3824,700
2023-02-072,120.002,170.002,090.002,120.002,071.38289,400
2023-02-062,110.002,130.002,110.002,120.002,071.38104,300
2023-02-032,120.002,130.002,100.002,110.002,061.61186,700
2023-02-022,120.002,140.002,110.002,120.002,071.38249,700
2023-02-012,130.002,140.002,110.002,120.002,071.3896,800
2023-01-312,140.002,160.002,110.002,130.002,081.15115,500
2023-01-302,160.002,200.002,130.002,140.002,090.9290,000
← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-1645.4100 IDR
2022-11-23193.0500 IDR
2021-06-16102.7000 IDR
2020-06-18178.8000 IDR
2019-05-08232.4000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.