Link Net Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | 2,700 |
| 2026-07-27 | 1,415.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2,200 |
| 2026-07-24 | 1,450.00 | 1,450.00 | 1,395.00 | 1,415.00 | 1,415.00 | 13,400 |
| 2026-07-23 | 1,420.00 | 1,455.00 | 1,410.00 | 1,455.00 | 1,455.00 | 7,700 |
| 2026-07-22 | 1,450.00 | 1,515.00 | 1,415.00 | 1,415.00 | 1,415.00 | 11,500 |
| 2026-07-21 | 1,415.00 | 1,530.00 | 1,390.00 | 1,415.00 | 1,415.00 | 33,900 |
| 2026-07-20 | 1,395.00 | 1,425.00 | 1,395.00 | 1,415.00 | 1,415.00 | 4,800 |
| 2026-07-17 | 1,435.00 | 1,500.00 | 1,395.00 | 1,415.00 | 1,415.00 | 30,700 |
| 2026-07-16 | 1,415.00 | 1,415.00 | 1,395.00 | 1,415.00 | 1,415.00 | 9,400 |
| 2026-07-15 | 1,445.00 | 1,445.00 | 1,395.00 | 1,415.00 | 1,415.00 | 19,600 |
| 2026-07-14 | 1,450.00 | 1,500.00 | 1,420.00 | 1,430.00 | 1,430.00 | 18,300 |
| 2026-07-13 | 1,410.00 | 1,490.00 | 1,400.00 | 1,420.00 | 1,420.00 | 4,900 |
| 2026-07-10 | 1,375.00 | 1,415.00 | 1,365.00 | 1,415.00 | 1,415.00 | 8,600 |
| 2026-07-09 | 1,435.00 | 1,435.00 | 1,350.00 | 1,415.00 | 1,415.00 | 22,000 |
| 2026-07-08 | 1,470.00 | 1,550.00 | 1,430.00 | 1,435.00 | 1,435.00 | 19,600 |
| 2026-07-07 | 1,550.00 | 1,550.00 | 1,435.00 | 1,435.00 | 1,435.00 | 30,200 |
| 2026-07-06 | 1,520.00 | 1,565.00 | 1,400.00 | 1,445.00 | 1,445.00 | 35,200 |
| 2026-07-03 | 1,430.00 | 1,590.00 | 1,400.00 | 1,520.00 | 1,520.00 | 17,400 |
| 2026-07-02 | 1,475.00 | 1,475.00 | 1,400.00 | 1,455.00 | 1,455.00 | 5,400 |
| 2026-07-01 | 1,365.00 | 1,495.00 | 1,355.00 | 1,450.00 | 1,450.00 | 17,500 |
| 2026-06-30 | 1,470.00 | 1,650.00 | 1,330.00 | 1,370.00 | 1,370.00 | 40,100 |
| 2026-06-29 | 1,585.00 | 1,585.00 | 1,400.00 | 1,450.00 | 1,450.00 | 48,200 |
| 2026-06-26 | 1,775.00 | 1,775.00 | 1,560.00 | 1,585.00 | 1,585.00 | 62,300 |
| 2026-06-25 | 1,690.00 | 1,850.00 | 1,610.00 | 1,735.00 | 1,735.00 | 204,700 |
| 2026-06-24 | 1,505.00 | 1,800.00 | 1,430.00 | 1,660.00 | 1,660.00 | 150,000 |
| 2026-06-23 | 1,560.00 | 1,600.00 | 1,420.00 | 1,460.00 | 1,460.00 | 16,000 |
| 2026-06-22 | 1,480.00 | 1,600.00 | 1,340.00 | 1,520.00 | 1,520.00 | 32,100 |
| 2026-06-19 | 1,470.00 | 1,680.00 | 1,385.00 | 1,485.00 | 1,485.00 | 44,300 |
| 2026-06-18 | 1,490.00 | 1,490.00 | 1,385.00 | 1,470.00 | 1,470.00 | 15,500 |
| 2026-06-17 | 1,470.00 | 1,625.00 | 1,340.00 | 1,550.00 | 1,550.00 | 72,400 |
| 2026-06-16 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2026-06-15 | 1,330.00 | 1,640.00 | 1,295.00 | 1,460.00 | 1,460.00 | 106,700 |
| 2026-06-12 | 1,200.00 | 1,400.00 | 1,160.00 | 1,330.00 | 1,330.00 | 230,700 |
| 2026-06-11 | 1,240.00 | 1,350.00 | 1,160.00 | 1,180.00 | 1,180.00 | 19,600 |
| 2026-06-10 | 1,270.00 | 1,270.00 | 1,160.00 | 1,240.00 | 1,240.00 | 39,200 |
| 2026-06-09 | 1,115.00 | 1,285.00 | 1,095.00 | 1,285.00 | 1,285.00 | 13,100 |
| 2026-06-08 | 1,120.00 | 1,140.00 | 1,020.00 | 1,130.00 | 1,130.00 | 7,500 |
| 2026-06-05 | 1,110.00 | 1,350.00 | 1,100.00 | 1,180.00 | 1,180.00 | 25,900 |
| 2026-06-04 | 1,260.00 | 1,260.00 | 1,100.00 | 1,230.00 | 1,230.00 | 38,500 |
| 2026-06-03 | 1,200.00 | 1,260.00 | 1,130.00 | 1,200.00 | 1,200.00 | 50,200 |
| 2026-06-02 | 1,350.00 | 1,350.00 | 1,125.00 | 1,260.00 | 1,260.00 | 32,200 |
| 2026-06-01 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2026-05-29 | 1,190.00 | 1,310.00 | 1,130.00 | 1,130.00 | 1,130.00 | 13,100 |
| 2026-05-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-05-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-05-26 | 1,235.00 | 1,235.00 | 1,100.00 | 1,200.00 | 1,200.00 | 11,400 |
| 2026-05-25 | 1,230.00 | 1,230.00 | 1,120.00 | 1,170.00 | 1,170.00 | 19,200 |
| 2026-05-22 | 1,170.00 | 1,265.00 | 980.00 | 1,235.00 | 1,235.00 | 42,300 |
| 2026-05-21 | 1,100.00 | 1,200.00 | 935.00 | 1,100.00 | 1,100.00 | 72,900 |
| 2026-05-20 | 1,140.00 | 1,210.00 | 1,060.00 | 1,100.00 | 1,100.00 | 136,200 |
| 2026-05-19 | 1,375.00 | 1,375.00 | 1,200.00 | 1,225.00 | 1,225.00 | 57,000 |
| 2026-05-18 | 1,565.00 | 1,565.00 | 1,360.00 | 1,400.00 | 1,400.00 | 675,100 |
| 2026-05-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-05-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-05-13 | 1,615.00 | 1,630.00 | 1,550.00 | 1,600.00 | 1,600.00 | 87,400 |
| 2026-05-12 | 1,790.00 | 1,790.00 | 1,610.00 | 1,610.00 | 1,610.00 | 4,900 |
| 2026-05-11 | 1,765.00 | 1,765.00 | 1,690.00 | 1,755.00 | 1,755.00 | 6,800 |
| 2026-05-08 | 1,765.00 | 1,775.00 | 1,730.00 | 1,765.00 | 1,765.00 | 10,300 |
| 2026-05-07 | 1,735.00 | 1,815.00 | 1,735.00 | 1,770.00 | 1,770.00 | 7,700 |
| 2026-05-06 | 1,730.00 | 1,780.00 | 1,705.00 | 1,730.00 | 1,730.00 | 63,400 |
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.