Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← LINK.JK stock page

Link Net Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-292,390.002,670.002,390.002,550.002,550.00192,600
2026-01-282,860.003,060.002,710.002,810.002,810.00176,600
2026-01-273,220.003,230.003,170.003,180.003,180.0033,300
2026-01-263,270.003,270.003,160.003,220.003,220.0085,300
2026-01-233,460.003,460.003,000.003,260.003,260.00240,400
2026-01-223,360.003,480.003,320.003,460.003,460.0032,300
2026-01-213,390.003,460.003,250.003,460.003,460.0068,900
2026-01-203,410.003,600.003,360.003,410.003,410.00118,300
2026-01-193,490.003,490.003,390.003,400.003,400.00138,700
2026-01-163,480.003,480.003,480.003,480.003,480.000
2026-01-153,630.003,630.003,330.003,480.003,480.00135,900
2026-01-143,650.003,710.003,550.003,600.003,600.00230,100
2026-01-133,780.003,940.003,600.003,650.003,650.00501,900
2026-01-123,750.003,900.003,700.003,800.003,800.00621,700
2026-01-093,700.003,940.003,700.003,740.003,740.001,977,900
2026-01-083,880.003,880.003,800.003,800.003,800.00160,600
2026-01-073,920.003,920.003,850.003,880.003,880.0091,800
2026-01-063,940.003,960.003,820.003,920.003,920.0075,700
2026-01-054,030.004,030.003,810.003,970.003,970.00155,700
2026-01-024,140.004,140.004,000.004,030.004,030.00100,000
2026-01-014,070.004,070.004,070.004,070.004,070.000
2025-12-314,070.004,070.004,070.004,070.004,070.000
2025-12-304,300.004,300.004,000.004,070.004,070.00106,200
2025-12-294,100.004,500.003,900.004,300.004,300.00546,000
2025-12-263,710.003,710.003,710.003,710.003,710.000
2025-12-253,710.003,710.003,710.003,710.003,710.000
2025-12-243,800.003,890.003,610.003,710.003,710.00140,300
2025-12-233,860.004,370.003,610.003,850.003,850.00435,200
2025-12-223,610.003,610.003,450.003,500.003,500.0054,900
2025-12-193,850.003,850.003,490.003,610.003,610.00143,200
2025-12-183,930.004,000.003,720.003,850.003,850.0068,100
2025-12-173,970.004,100.003,900.004,040.004,040.0025,800
2025-12-164,000.004,020.003,900.003,970.003,970.0047,600
2025-12-153,720.004,110.003,720.004,090.004,090.00101,700
2025-12-124,500.004,540.004,180.004,190.004,190.00153,600
2025-12-114,260.004,570.004,240.004,500.004,500.00213,600
2025-12-104,460.004,500.004,200.004,260.004,260.00178,200
2025-12-094,730.004,730.004,300.004,400.004,400.00265,500
2025-12-084,780.004,800.004,230.004,730.004,730.00192,800
2025-12-054,950.005,300.004,650.004,780.004,780.00408,300
2025-12-044,360.005,300.004,300.004,900.004,900.001,574,200
2025-12-033,500.004,380.003,500.004,270.004,270.001,145,300
2025-12-023,480.003,650.003,450.003,510.003,510.0056,500
2025-12-013,430.003,650.003,430.003,480.003,480.00126,100
2025-11-283,330.003,520.003,320.003,430.003,430.0093,600
2025-11-273,400.003,400.003,300.003,310.003,310.0040,600
2025-11-263,350.003,420.003,230.003,400.003,400.0062,500
2025-11-253,320.003,500.003,300.003,330.003,330.0050,600
2025-11-242,920.003,630.002,920.003,300.003,300.00569,900
2025-11-212,950.002,980.002,870.002,920.002,920.00101,100
2025-11-203,080.003,390.002,810.002,920.002,920.0083,000
2025-11-192,900.002,950.002,770.002,770.002,770.0033,600
2025-11-182,900.002,920.002,800.002,820.002,820.0011,300
2025-11-172,990.003,120.002,700.002,900.002,900.0062,600
2025-11-142,970.003,100.002,950.002,980.002,980.0046,000
2025-11-133,130.003,130.003,000.003,010.003,010.0050,200
2025-11-123,120.003,170.002,980.003,130.003,130.0049,800
2025-11-113,180.003,200.003,090.003,120.003,120.0023,700
2025-11-103,230.003,230.003,160.003,180.003,180.0049,300
2025-11-073,200.003,250.003,050.003,150.003,150.00221,000
← NewerPage 4 of 21 · 1,219 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.