Link Net Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | 6,800 |
| 2025-05-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 7,200 |
| 2025-05-09 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 300 |
| 2025-05-08 | 1,700.00 | 1,700.00 | 1,695.00 | 1,695.00 | 1,695.00 | 2,700 |
| 2025-05-07 | 1,715.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,700.00 | 9,400 |
| 2025-05-06 | 1,870.00 | 1,870.00 | 1,710.00 | 1,710.00 | 1,710.00 | 2,500 |
| 2025-05-05 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 100 |
| 2025-05-02 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 4,200 |
| 2025-04-30 | 1,875.00 | 1,875.00 | 1,870.00 | 1,870.00 | 1,870.00 | 6,200 |
| 2025-04-29 | 1,880.00 | 1,880.00 | 1,875.00 | 1,875.00 | 1,875.00 | 5,700 |
| 2025-04-28 | 1,890.00 | 1,890.00 | 1,835.00 | 1,880.00 | 1,880.00 | 11,400 |
| 2025-04-25 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | 46,200 |
| 2025-04-24 | 1,850.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,870.00 | 2,100 |
| 2025-04-23 | 1,850.00 | 1,850.00 | 1,835.00 | 1,835.00 | 1,835.00 | 3,300 |
| 2025-04-22 | 1,885.00 | 1,885.00 | 1,870.00 | 1,870.00 | 1,870.00 | 700 |
| 2025-04-21 | 1,935.00 | 1,935.00 | 1,895.00 | 1,895.00 | 1,895.00 | 400 |
| 2025-04-17 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 300 |
| 2025-04-16 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-04-15 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 19,300 |
| 2025-04-14 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | 6,900 |
| 2025-04-11 | 1,965.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,950.00 | 36,200 |
| 2025-04-10 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | 3,300 |
| 2025-04-09 | 2,090.00 | 2,090.00 | 2,000.00 | 2,000.00 | 2,000.00 | 8,300 |
| 2025-04-08 | 1,785.00 | 1,950.00 | 1,785.00 | 1,950.00 | 1,950.00 | 21,000 |
| 2025-03-27 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 800 |
| 2025-03-26 | 1,780.00 | 1,785.00 | 1,780.00 | 1,785.00 | 1,785.00 | 1,500 |
| 2025-03-25 | 1,805.00 | 1,805.00 | 1,780.00 | 1,780.00 | 1,780.00 | 12,200 |
| 2025-03-24 | 1,895.00 | 1,895.00 | 1,780.00 | 1,895.00 | 1,895.00 | 28,700 |
| 2025-03-21 | 1,900.00 | 1,900.00 | 1,895.00 | 1,895.00 | 1,895.00 | 3,100 |
| 2025-03-20 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 76,800 |
| 2025-03-19 | 1,980.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,900.00 | 22,500 |
| 2025-03-18 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 27,200 |
| 2025-03-17 | 1,800.00 | 1,880.00 | 1,800.00 | 1,800.00 | 1,800.00 | 40,500 |
| 2025-03-14 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 55,800 |
| 2025-03-13 | 1,590.00 | 1,700.00 | 1,590.00 | 1,700.00 | 1,700.00 | 7,400 |
| 2025-03-12 | 1,640.00 | 1,640.00 | 1,535.00 | 1,600.00 | 1,600.00 | 333,600 |
| 2025-03-11 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 7,400 |
| 2025-03-10 | 1,710.00 | 1,710.00 | 1,645.00 | 1,645.00 | 1,645.00 | 45,600 |
| 2025-03-07 | 1,765.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,750.00 | 35,100 |
| 2025-03-06 | 1,840.00 | 1,840.00 | 1,815.00 | 1,815.00 | 1,815.00 | 17,400 |
| 2025-03-05 | 1,990.00 | 2,000.00 | 1,840.00 | 1,840.00 | 1,840.00 | 167,800 |
| 2025-03-04 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2025-03-03 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 7,800 |
| 2025-02-28 | 2,080.00 | 2,080.00 | 2,040.00 | 2,040.00 | 2,040.00 | 15,200 |
| 2025-02-27 | 2,100.00 | 2,100.00 | 2,090.00 | 2,090.00 | 2,090.00 | 30,400 |
| 2025-02-26 | 2,100.00 | 2,150.00 | 2,100.00 | 2,100.00 | 2,100.00 | 14,600 |
| 2025-02-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 225,200 |
| 2025-02-24 | 2,160.00 | 2,160.00 | 1,990.00 | 1,990.00 | 1,990.00 | 32,300 |
| 2025-02-21 | 2,210.00 | 2,210.00 | 2,110.00 | 2,160.00 | 2,160.00 | 19,800 |
| 2025-02-20 | 2,280.00 | 2,280.00 | 2,220.00 | 2,220.00 | 2,220.00 | 12,400 |
| 2025-02-19 | 2,330.00 | 2,330.00 | 2,280.00 | 2,280.00 | 2,280.00 | 20,100 |
| 2025-02-18 | 2,530.00 | 2,530.00 | 2,380.00 | 2,380.00 | 2,380.00 | 23,100 |
| 2025-02-17 | 2,120.00 | 2,330.00 | 2,120.00 | 2,300.00 | 2,300.00 | 125,300 |
| 2025-02-14 | 2,100.00 | 2,120.00 | 2,100.00 | 2,120.00 | 2,120.00 | 36,700 |
| 2025-02-13 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 20,300 |
| 2025-02-12 | 2,030.00 | 2,100.00 | 2,020.00 | 2,100.00 | 2,100.00 | 94,400 |
| 2025-02-11 | 2,200.00 | 2,200.00 | 2,100.00 | 2,100.00 | 2,100.00 | 65,100 |
| 2025-02-10 | 2,160.00 | 2,220.00 | 2,160.00 | 2,200.00 | 2,200.00 | 81,000 |
| 2025-02-07 | 2,060.00 | 2,160.00 | 2,060.00 | 2,160.00 | 2,160.00 | 234,800 |
| 2025-02-06 | 2,170.00 | 2,170.00 | 1,985.00 | 2,160.00 | 2,160.00 | 113,200 |
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.