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%WTI100.45▲ 0.99%
← LINK.JK stock page

Link Net Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-114,650.004,670.004,650.004,650.004,298.363,183,100
2022-08-104,660.004,660.004,650.004,650.004,298.364,123,900
2022-08-094,650.004,670.004,650.004,660.004,307.603,833,700
2022-08-084,680.004,690.004,640.004,640.004,289.111,821,700
2022-08-054,660.004,670.004,660.004,670.004,316.841,359,300
2022-08-044,670.004,680.004,670.004,670.004,316.84588,900
2022-08-034,670.004,690.004,660.004,670.004,316.84593,200
2022-08-024,660.004,680.004,660.004,670.004,316.84321,000
2022-08-014,650.004,670.004,650.004,660.004,307.60565,700
2022-07-294,660.004,670.004,650.004,650.004,298.364,419,300
2022-07-284,670.004,680.004,650.004,650.004,298.363,744,600
2022-07-274,690.004,690.004,650.004,680.004,326.09851,600
2022-07-264,660.004,680.004,660.004,680.004,326.091,009,200
2022-07-254,660.004,690.004,650.004,660.004,307.604,715,700
2022-07-224,680.004,680.004,650.004,660.004,307.604,892,300
2022-07-214,650.004,690.004,650.004,680.004,326.091,999,800
2022-07-204,650.004,690.004,650.004,670.004,316.846,634,700
2022-07-194,670.004,690.004,650.004,690.004,335.337,858,500
2022-07-184,630.004,680.004,630.004,670.004,316.849,751,300
2022-07-154,670.004,670.004,630.004,650.004,298.367,282,700
2022-07-144,650.004,670.004,620.004,660.004,307.607,866,200
2022-07-134,650.004,670.004,630.004,650.004,298.362,038,200
2022-07-124,640.004,660.004,630.004,650.004,298.364,478,900
2022-07-114,620.004,670.004,620.004,650.004,298.364,436,100
2022-07-084,650.004,670.004,610.004,620.004,270.6311,005,800
2022-07-074,650.004,680.004,630.004,650.004,298.362,316,300
2022-07-064,630.004,650.004,620.004,650.004,298.364,951,300
2022-07-054,640.004,660.004,620.004,640.004,289.112,293,100
2022-07-044,670.004,670.004,620.004,640.004,289.118,878,000
2022-07-014,660.004,700.004,650.004,670.004,316.845,659,400
2022-06-304,660.004,700.004,650.004,670.004,316.848,123,200
2022-06-294,670.004,700.004,660.004,660.004,307.609,599,800
2022-06-284,670.004,690.004,660.004,680.004,326.093,287,200
2022-06-274,680.004,700.004,660.004,680.004,326.093,156,800
2022-06-244,660.004,700.004,650.004,670.004,316.845,761,800
2022-06-234,650.004,690.004,630.004,660.004,307.604,635,400
2022-06-224,580.004,640.004,550.004,630.004,279.8713,424,700
2022-06-214,580.004,590.004,560.004,580.004,233.651,532,300
2022-06-204,560.004,590.004,530.004,570.004,224.411,376,700
2022-06-174,630.004,630.004,550.004,560.004,215.161,328,200
2022-06-164,600.004,650.004,580.004,620.004,270.633,815,500
2022-06-154,590.004,640.004,520.004,600.004,252.149,624,900
2022-06-144,500.004,590.004,470.004,590.004,242.893,471,500
2022-06-134,580.004,590.004,520.004,550.004,205.921,788,800
2022-06-104,560.004,600.004,500.004,600.004,252.142,936,900
2022-06-094,530.004,560.004,500.004,560.004,215.162,430,700
2022-06-084,600.004,600.004,510.004,510.004,168.942,321,900
2022-06-074,580.004,600.004,510.004,600.004,252.141,477,300
2022-06-064,580.004,600.004,530.004,580.004,233.651,453,700
2022-06-034,600.004,610.004,550.004,570.004,224.412,392,600
2022-06-024,630.004,630.004,600.004,600.004,252.147,196,200
2022-05-314,560.004,630.004,510.004,630.004,279.874,568,500
2022-05-304,520.004,600.004,440.004,570.004,224.412,213,700
2022-05-274,590.004,640.004,580.004,610.004,261.382,041,900
2022-05-254,500.004,690.004,500.004,590.004,242.895,052,000
2022-05-244,480.004,500.004,450.004,490.004,150.461,301,200
2022-05-234,460.004,480.004,420.004,470.004,131.97834,800
2022-05-204,420.004,460.004,420.004,450.004,113.48386,100
2022-05-194,410.004,430.004,380.004,420.004,085.751,418,500
2022-05-184,460.004,460.004,400.004,410.004,076.511,405,900
← NewerPage 18 of 21 · 1,221 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.