See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.25▲ 2.16%
← LINK.JK stock page

Link Net Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-302,160.002,200.002,130.002,140.002,090.9290,000
2023-01-272,150.002,160.002,100.002,130.002,081.1597,200
2023-01-262,130.002,200.002,110.002,150.002,100.69169,100
2023-01-252,130.002,140.002,110.002,130.002,081.1521,400
2023-01-242,120.002,150.002,110.002,130.002,081.1558,100
2023-01-202,120.002,150.002,100.002,120.002,071.3847,900
2023-01-192,100.002,180.002,090.002,130.002,081.15141,100
2023-01-182,200.002,220.002,090.002,100.002,051.84201,500
2023-01-172,170.002,240.002,170.002,200.002,149.5491,700
2023-01-162,270.002,270.002,150.002,170.002,120.23177,700
2023-01-132,330.002,390.002,250.002,270.002,217.94202,000
2023-01-122,400.002,430.002,290.002,320.002,266.7978,000
2023-01-112,460.002,460.002,400.002,400.002,344.9623,600
2023-01-102,490.002,490.002,420.002,440.002,384.0442,300
2023-01-092,500.002,520.002,420.002,440.002,384.0444,500
2023-01-062,550.002,570.002,420.002,500.002,442.6649,600
2023-01-052,590.002,690.002,550.002,570.002,511.0643,800
2023-01-042,600.002,700.002,590.002,590.002,530.6020,500
2023-01-032,620.002,700.002,590.002,600.002,540.3752,000
2023-01-022,620.002,640.002,600.002,620.002,559.916,100
2022-12-302,600.002,640.002,600.002,620.002,559.9117,900
2022-12-292,600.002,640.002,600.002,600.002,540.3718,200
2022-12-282,640.002,640.002,600.002,620.002,559.918,100
2022-12-272,670.002,670.002,610.002,640.002,579.456,800
2022-12-262,640.002,660.002,590.002,650.002,589.2221,200
2022-12-232,670.002,690.002,640.002,640.002,579.4512,900
2022-12-222,680.002,700.002,620.002,650.002,589.2245,000
2022-12-212,720.002,740.002,670.002,680.002,618.5424,000
2022-12-202,780.002,790.002,700.002,780.002,716.247,000
2022-12-192,810.002,830.002,770.002,780.002,716.246,700
2022-12-162,790.002,880.002,770.002,810.002,745.5512,400
2022-12-152,810.002,810.002,790.002,790.002,726.018,100
2022-12-142,820.002,820.002,790.002,800.002,735.7818,800
2022-12-132,890.002,910.002,770.002,820.002,755.3328,600
2022-12-122,830.002,990.002,770.002,900.002,833.4917,200
2022-12-093,030.003,030.002,820.002,830.002,765.1076,100
2022-12-082,730.003,170.002,660.003,030.002,960.5184,600
2022-12-072,850.002,870.002,730.002,730.002,667.3942,800
2022-12-062,920.002,920.002,840.002,870.002,804.1822,700
2022-12-052,980.002,980.002,890.002,920.002,853.0340,900
2022-12-023,020.003,030.002,950.002,980.002,911.66106,200
2022-12-012,990.003,060.002,990.003,020.002,950.7425,400
2022-11-303,130.003,130.003,010.003,030.002,960.5193,700
2022-11-293,170.003,170.003,080.003,130.003,058.2223,500
2022-11-283,120.003,160.003,040.003,120.003,048.4470,500
2022-11-253,050.003,140.003,000.003,100.003,028.9081,500
2022-11-243,330.003,330.003,100.003,100.003,028.90162,500
2022-11-233,500.003,520.003,330.003,330.003,253.63133,000
2022-11-223,600.003,600.003,490.003,580.003,309.27549,300
2022-11-213,350.003,650.003,310.003,570.003,300.03607,500
2022-11-183,200.003,350.003,170.003,300.003,050.45364,200
2022-11-172,970.003,190.002,970.003,170.002,930.28387,100
2022-11-163,030.003,030.002,890.002,970.002,745.4099,900
2022-11-153,010.003,200.003,010.003,020.002,791.62219,100
2022-11-142,940.003,030.002,870.003,010.002,782.38140,300
2022-11-112,900.002,970.002,760.002,940.002,717.6737,300
2022-11-102,950.002,970.002,900.002,920.002,699.1834,300
2022-11-092,950.002,980.002,940.002,950.002,726.9145,200
2022-11-082,910.002,990.002,890.002,940.002,717.6740,400
2022-11-072,870.002,970.002,870.002,910.002,689.9475,100
← NewerPage 16 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.