Link Net Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,795.00 | 1,815.00 | 1,700.00 | 1,730.00 | 1,730.00 | 42,900 |
| 2026-05-04 | 1,765.00 | 1,795.00 | 1,760.00 | 1,795.00 | 1,795.00 | 7,600 |
| 2026-05-01 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0 |
| 2026-04-30 | 1,800.00 | 1,800.00 | 1,765.00 | 1,765.00 | 1,765.00 | 14,600 |
| 2026-04-29 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 25,300 |
| 2026-04-28 | 1,835.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800 |
| 2026-04-27 | 1,825.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,835.00 | 7,700 |
| 2026-04-24 | 1,940.00 | 1,940.00 | 1,800.00 | 1,835.00 | 1,835.00 | 24,200 |
| 2026-04-23 | 1,875.00 | 1,945.00 | 1,820.00 | 1,945.00 | 1,945.00 | 56,400 |
| 2026-04-22 | 1,905.00 | 1,925.00 | 1,870.00 | 1,875.00 | 1,875.00 | 42,800 |
| 2026-04-21 | 1,905.00 | 1,950.00 | 1,900.00 | 1,905.00 | 1,905.00 | 14,600 |
| 2026-04-20 | 1,935.00 | 2,010.00 | 1,910.00 | 1,910.00 | 1,910.00 | 9,600 |
| 2026-04-17 | 1,990.00 | 1,995.00 | 1,915.00 | 1,930.00 | 1,930.00 | 25,600 |
| 2026-04-16 | 1,970.00 | 1,995.00 | 1,900.00 | 1,995.00 | 1,995.00 | 4,900 |
| 2026-04-15 | 1,950.00 | 2,010.00 | 1,950.00 | 1,970.00 | 1,970.00 | 36,600 |
| 2026-04-14 | 1,915.00 | 1,970.00 | 1,900.00 | 1,945.00 | 1,945.00 | 30,800 |
| 2026-04-13 | 1,870.00 | 1,915.00 | 1,845.00 | 1,900.00 | 1,900.00 | 22,800 |
| 2026-04-10 | 1,875.00 | 2,050.00 | 1,705.00 | 1,840.00 | 1,840.00 | 104,200 |
| 2026-04-09 | 1,985.00 | 1,995.00 | 1,930.00 | 1,930.00 | 1,930.00 | 6,200 |
| 2026-04-08 | 1,940.00 | 2,000.00 | 1,900.00 | 1,985.00 | 1,985.00 | 15,200 |
| 2026-04-07 | 1,850.00 | 1,940.00 | 1,805.00 | 1,940.00 | 1,940.00 | 13,600 |
| 2026-04-06 | 1,975.00 | 1,975.00 | 1,815.00 | 1,890.00 | 1,890.00 | 13,900 |
| 2026-04-02 | 1,930.00 | 2,000.00 | 1,800.00 | 1,975.00 | 1,975.00 | 49,900 |
| 2026-04-01 | 1,865.00 | 1,965.00 | 1,865.00 | 1,930.00 | 1,930.00 | 20,900 |
| 2026-03-31 | 1,840.00 | 1,900.00 | 1,840.00 | 1,855.00 | 1,855.00 | 114,900 |
| 2026-03-30 | 1,855.00 | 1,855.00 | 1,805.00 | 1,815.00 | 1,815.00 | 10,300 |
| 2026-03-27 | 1,850.00 | 1,850.00 | 1,770.00 | 1,850.00 | 1,850.00 | 39,200 |
| 2026-03-26 | 1,895.00 | 1,925.00 | 1,845.00 | 1,895.00 | 1,895.00 | 35,600 |
| 2026-03-25 | 1,845.00 | 1,895.00 | 1,800.00 | 1,890.00 | 1,890.00 | 13,200 |
| 2026-03-17 | 1,835.00 | 1,865.00 | 1,790.00 | 1,830.00 | 1,830.00 | 34,300 |
| 2026-03-16 | 1,880.00 | 1,900.00 | 1,835.00 | 1,835.00 | 1,835.00 | 19,700 |
| 2026-03-13 | 1,980.00 | 1,980.00 | 1,860.00 | 1,910.00 | 1,910.00 | 13,900 |
| 2026-03-12 | 2,030.00 | 2,050.00 | 1,960.00 | 1,965.00 | 1,965.00 | 21,900 |
| 2026-03-11 | 2,050.00 | 2,140.00 | 2,030.00 | 2,030.00 | 2,030.00 | 12,000 |
| 2026-03-10 | 2,030.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | 10,300 |
| 2026-03-09 | 1,995.00 | 2,320.00 | 1,900.00 | 2,000.00 | 2,000.00 | 37,400 |
| 2026-03-06 | 2,120.00 | 2,190.00 | 1,985.00 | 2,010.00 | 2,010.00 | 19,900 |
| 2026-03-05 | 1,900.00 | 2,350.00 | 1,900.00 | 2,120.00 | 2,120.00 | 47,400 |
| 2026-03-04 | 2,160.00 | 2,160.00 | 1,875.00 | 1,900.00 | 1,900.00 | 163,000 |
| 2026-03-03 | 2,210.00 | 2,210.00 | 2,100.00 | 2,160.00 | 2,160.00 | 46,200 |
| 2026-03-02 | 2,130.00 | 2,260.00 | 2,110.00 | 2,150.00 | 2,150.00 | 51,200 |
| 2026-02-27 | 2,250.00 | 2,250.00 | 2,100.00 | 2,220.00 | 2,220.00 | 30,600 |
| 2026-02-26 | 2,300.00 | 2,350.00 | 2,220.00 | 2,220.00 | 2,220.00 | 169,600 |
| 2026-02-25 | 2,280.00 | 2,400.00 | 2,190.00 | 2,250.00 | 2,250.00 | 113,800 |
| 2026-02-24 | 2,350.00 | 2,600.00 | 2,210.00 | 2,280.00 | 2,280.00 | 210,400 |
| 2026-02-23 | 2,350.00 | 2,390.00 | 2,160.00 | 2,330.00 | 2,330.00 | 104,400 |
| 2026-02-20 | 2,340.00 | 2,390.00 | 2,250.00 | 2,350.00 | 2,350.00 | 64,100 |
| 2026-02-19 | 2,380.00 | 2,400.00 | 2,160.00 | 2,340.00 | 2,340.00 | 313,200 |
| 2026-02-18 | 2,700.00 | 2,760.00 | 2,380.00 | 2,380.00 | 2,380.00 | 1,138,400 |
| 2026-02-13 | 2,770.00 | 3,020.00 | 2,760.00 | 2,790.00 | 2,790.00 | 163,000 |
| 2026-02-12 | 2,850.00 | 2,890.00 | 2,700.00 | 2,780.00 | 2,780.00 | 94,900 |
| 2026-02-11 | 3,200.00 | 3,230.00 | 2,620.00 | 2,850.00 | 2,850.00 | 1,005,000 |
| 2026-02-10 | 2,390.00 | 2,830.00 | 2,390.00 | 2,830.00 | 2,830.00 | 1,249,700 |
| 2026-02-09 | 1,820.00 | 2,270.00 | 1,820.00 | 2,270.00 | 2,270.00 | 165,400 |
| 2026-02-06 | 1,830.00 | 1,880.00 | 1,800.00 | 1,820.00 | 1,820.00 | 61,500 |
| 2026-02-05 | 1,850.00 | 1,890.00 | 1,750.00 | 1,875.00 | 1,875.00 | 235,300 |
| 2026-02-04 | 1,825.00 | 1,900.00 | 1,790.00 | 1,880.00 | 1,880.00 | 262,600 |
| 2026-02-03 | 1,770.00 | 1,920.00 | 1,755.00 | 1,815.00 | 1,815.00 | 600,300 |
| 2026-02-02 | 2,420.00 | 2,600.00 | 2,060.00 | 2,060.00 | 2,060.00 | 115,300 |
| 2026-01-30 | 2,550.00 | 2,550.00 | 2,310.00 | 2,420.00 | 2,420.00 | 136,900 |
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.