Link Net Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 130,400 |
| 2025-08-14 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 82,200 |
| 2025-08-13 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 23,800 |
| 2025-08-12 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 55,600 |
| 2025-08-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 300 |
| 2025-08-08 | 1,960.00 | 1,960.00 | 1,770.00 | 1,800.00 | 1,800.00 | 3,100 |
| 2025-08-07 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 65,900 |
| 2025-08-06 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 200 |
| 2025-08-05 | 2,000.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 294,600 |
| 2025-08-04 | 1,920.00 | 2,050.00 | 1,920.00 | 2,050.00 | 2,050.00 | 70,400 |
| 2025-08-01 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,890.00 | 77,100 |
| 2025-07-31 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | 19,700 |
| 2025-07-30 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 54,100 |
| 2025-07-29 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 6,600 |
| 2025-07-28 | 1,715.00 | 1,800.00 | 1,715.00 | 1,715.00 | 1,715.00 | 53,100 |
| 2025-07-25 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 149,900 |
| 2025-07-24 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 10,100 |
| 2025-07-23 | 1,680.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,670.00 | 500 |
| 2025-07-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 20,600 |
| 2025-07-21 | 1,565.00 | 1,710.00 | 1,565.00 | 1,710.00 | 1,710.00 | 36,600 |
| 2025-07-18 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 45,100 |
| 2025-07-17 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 20,400 |
| 2025-07-16 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 41,100 |
| 2025-07-15 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 2,800 |
| 2025-07-14 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 200 |
| 2025-07-11 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 900 |
| 2025-07-10 | 1,550.00 | 1,555.00 | 1,550.00 | 1,555.00 | 1,555.00 | 9,400 |
| 2025-07-09 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 200 |
| 2025-07-08 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 39,200 |
| 2025-07-07 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 100 |
| 2025-07-04 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2025-07-03 | 1,555.00 | 1,555.00 | 1,550.00 | 1,550.00 | 1,550.00 | 6,200 |
| 2025-07-02 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 16,200 |
| 2025-07-01 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 100 |
| 2025-06-30 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 18,400 |
| 2025-06-26 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 12,000 |
| 2025-06-25 | 1,645.00 | 1,645.00 | 1,405.00 | 1,405.00 | 1,405.00 | 12,900 |
| 2025-06-24 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 9,100 |
| 2025-06-23 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 19,600 |
| 2025-06-20 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 2,000 |
| 2025-06-19 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 13,800 |
| 2025-06-18 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,700 |
| 2025-06-17 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,555.00 | 32,800 |
| 2025-06-16 | 1,655.00 | 1,655.00 | 1,560.00 | 1,560.00 | 1,560.00 | 29,600 |
| 2025-06-13 | 1,685.00 | 1,690.00 | 1,685.00 | 1,685.00 | 1,685.00 | 5,400 |
| 2025-06-12 | 1,690.00 | 1,690.00 | 1,685.00 | 1,685.00 | 1,685.00 | 10,300 |
| 2025-06-11 | 1,630.00 | 1,695.00 | 1,630.00 | 1,690.00 | 1,690.00 | 4,200 |
| 2025-06-10 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,600 |
| 2025-06-05 | 1,640.00 | 1,645.00 | 1,630.00 | 1,630.00 | 1,630.00 | 10,500 |
| 2025-06-04 | 1,690.00 | 1,690.00 | 1,530.00 | 1,670.00 | 1,670.00 | 2,600 |
| 2025-06-03 | 1,600.00 | 1,700.00 | 1,600.00 | 1,690.00 | 1,690.00 | 9,300 |
| 2025-06-02 | 1,500.00 | 1,645.00 | 1,500.00 | 1,600.00 | 1,600.00 | 1,300 |
| 2025-05-28 | 1,470.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,500.00 | 34,400 |
| 2025-05-27 | 1,555.00 | 1,555.00 | 1,440.00 | 1,440.00 | 1,440.00 | 2,300 |
| 2025-05-26 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | 5,500 |
| 2025-05-23 | 1,575.00 | 1,575.00 | 1,570.00 | 1,570.00 | 1,570.00 | 2,300 |
| 2025-05-22 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,000 |
| 2025-05-21 | 1,540.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 14,400 |
| 2025-05-20 | 1,465.00 | 1,550.00 | 1,465.00 | 1,545.00 | 1,545.00 | 3,200 |
| 2025-05-19 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 15,200 |
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.