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
2025-11-062,980.003,230.002,900.003,120.003,120.00160,400
2025-11-053,000.003,140.002,900.002,900.002,900.0089,200
2025-11-043,010.003,050.002,950.003,000.003,000.0052,000
2025-11-033,420.003,700.002,900.003,010.003,010.00368,900
2025-10-313,390.003,420.003,300.003,410.003,410.00662,600
2025-10-302,700.002,740.002,700.002,740.002,740.002,400
2025-10-292,690.002,690.002,690.002,690.002,690.0027,000
2025-10-282,690.002,690.002,690.002,690.002,690.0022,400
2025-10-272,790.002,790.002,610.002,790.002,790.0011,700
2025-10-242,610.002,870.002,610.002,800.002,800.0029,800
2025-10-232,780.002,900.002,510.002,900.002,900.00116,800
2025-10-222,780.002,780.002,780.002,780.002,780.0042,300
2025-10-212,530.002,530.002,530.002,530.002,530.00205,600
2025-10-202,160.002,300.002,160.002,300.002,300.0042,100
2025-10-172,630.002,630.002,380.002,380.002,380.0020,500
2025-10-162,640.002,700.002,640.002,640.002,640.0086,200
2025-10-153,250.003,250.002,930.002,930.002,930.0011,300
2025-10-143,250.003,250.003,250.003,250.003,250.004,600
2025-10-133,220.003,250.003,200.003,250.003,250.0020,600
2025-10-103,530.003,530.003,220.003,220.003,220.0038,600
2025-10-093,550.003,550.003,530.003,530.003,530.0020,700
2025-10-083,480.003,490.003,480.003,490.003,490.00141,200
2025-10-073,290.003,300.003,290.003,300.003,300.0068,100
2025-10-063,280.003,290.003,280.003,290.003,290.0058,700
2025-10-033,580.003,580.003,260.003,260.003,260.0089,700
2025-10-023,260.003,620.003,260.003,260.003,260.0058,700
2025-10-013,630.003,630.003,620.003,620.003,620.0077,900
2025-09-303,300.003,300.003,300.003,300.003,300.00176,600
2025-09-292,800.003,000.002,800.003,000.003,000.0042,000
2025-09-262,800.002,800.002,800.002,800.002,800.0014,000
2025-09-252,760.002,800.002,760.002,800.002,800.00284,300
2025-09-242,810.002,810.002,800.002,800.002,800.0016,600
2025-09-232,710.002,830.002,710.002,830.002,830.0044,600
2025-09-222,880.002,880.002,860.002,860.002,860.0057,700
2025-09-192,990.002,990.002,900.002,900.002,900.0019,700
2025-09-182,800.003,000.002,800.003,000.003,000.0034,500
2025-09-173,010.003,010.003,000.003,000.003,000.0014,800
2025-09-163,000.003,020.003,000.003,020.003,020.0044,700
2025-09-152,900.003,000.002,900.002,980.002,980.0055,800
2025-09-123,260.003,260.003,190.003,190.003,190.00153,800
2025-09-112,720.002,990.002,720.002,990.002,990.0050,500
2025-09-102,700.002,720.002,700.002,720.002,720.00140,000
2025-09-092,870.002,870.002,700.002,700.002,700.0039,700
2025-09-083,140.003,140.003,000.003,000.003,000.0096,600
2025-09-053,140.003,140.003,140.003,140.003,140.000
2025-09-043,390.003,390.003,140.003,140.003,140.00103,900
2025-09-033,650.003,650.003,480.003,480.003,480.00135,100
2025-09-023,400.003,580.003,400.003,580.003,580.00154,100
2025-09-013,760.003,760.003,400.003,400.003,400.0099,700
2025-08-293,770.003,770.003,770.003,770.003,770.000
2025-08-283,450.003,790.003,450.003,770.003,770.00151,800
2025-08-273,360.003,450.003,360.003,450.003,450.0084,600
2025-08-263,360.003,360.003,360.003,360.003,360.00281,300
2025-08-253,720.003,720.003,060.003,060.003,060.00935,700
2025-08-223,390.003,390.003,390.003,390.003,390.0085,400
2025-08-213,090.003,090.003,090.003,090.003,090.00112,900
2025-08-202,810.002,810.002,810.002,810.002,810.00216,500
2025-08-192,560.002,560.002,560.002,560.002,560.00258,600
2025-08-182,330.002,330.002,330.002,330.002,330.000
2025-08-152,330.002,330.002,330.002,330.002,330.00130,400
← NewerPage 5 of 21 · 1,215 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.