Link Net Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 1,370.00 | 1,370.00 | 1,300.00 | 1,320.00 | 1,320.00 | 35,200 |
| 2024-11-01 | 1,285.00 | 1,355.00 | 1,285.00 | 1,350.00 | 1,350.00 | 23,100 |
| 2024-10-31 | 1,305.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,305.00 | 6,600 |
| 2024-10-30 | 1,350.00 | 1,350.00 | 1,280.00 | 1,305.00 | 1,305.00 | 10,000 |
| 2024-10-29 | 1,300.00 | 1,430.00 | 1,300.00 | 1,310.00 | 1,310.00 | 56,800 |
| 2024-10-28 | 1,320.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,300.00 | 19,800 |
| 2024-10-25 | 1,315.00 | 1,350.00 | 1,315.00 | 1,320.00 | 1,320.00 | 8,200 |
| 2024-10-24 | 1,330.00 | 1,415.00 | 1,310.00 | 1,315.00 | 1,315.00 | 35,100 |
| 2024-10-23 | 1,380.00 | 1,390.00 | 1,300.00 | 1,330.00 | 1,330.00 | 37,600 |
| 2024-10-22 | 1,385.00 | 1,385.00 | 1,350.00 | 1,380.00 | 1,380.00 | 65,800 |
| 2024-10-21 | 1,415.00 | 1,420.00 | 1,335.00 | 1,385.00 | 1,385.00 | 71,700 |
| 2024-10-18 | 1,450.00 | 1,455.00 | 1,400.00 | 1,410.00 | 1,410.00 | 77,800 |
| 2024-10-17 | 1,520.00 | 1,580.00 | 1,410.00 | 1,450.00 | 1,450.00 | 206,300 |
| 2024-10-16 | 1,360.00 | 1,560.00 | 1,355.00 | 1,510.00 | 1,510.00 | 366,400 |
| 2024-10-15 | 1,315.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,325.00 | 14,400 |
| 2024-10-14 | 1,290.00 | 1,325.00 | 1,285.00 | 1,315.00 | 1,315.00 | 13,700 |
| 2024-10-11 | 1,290.00 | 1,350.00 | 1,275.00 | 1,285.00 | 1,285.00 | 17,500 |
| 2024-10-10 | 1,290.00 | 1,350.00 | 1,230.00 | 1,290.00 | 1,290.00 | 239,900 |
| 2024-10-09 | 1,370.00 | 1,400.00 | 1,255.00 | 1,295.00 | 1,295.00 | 259,900 |
| 2024-10-08 | 1,380.00 | 1,490.00 | 1,295.00 | 1,300.00 | 1,300.00 | 325,500 |
| 2024-10-07 | 1,490.00 | 1,490.00 | 1,350.00 | 1,350.00 | 1,350.00 | 166,900 |
| 2024-10-04 | 1,670.00 | 1,670.00 | 1,470.00 | 1,490.00 | 1,490.00 | 234,700 |
| 2024-10-03 | 1,700.00 | 1,780.00 | 1,600.00 | 1,670.00 | 1,670.00 | 79,000 |
| 2024-10-02 | 1,700.00 | 1,875.00 | 1,620.00 | 1,700.00 | 1,700.00 | 108,600 |
| 2024-10-01 | 1,770.00 | 1,830.00 | 1,690.00 | 1,700.00 | 1,700.00 | 44,700 |
| 2024-09-30 | 1,815.00 | 1,850.00 | 1,700.00 | 1,765.00 | 1,765.00 | 32,500 |
| 2024-09-27 | 1,850.00 | 1,850.00 | 1,750.00 | 1,815.00 | 1,815.00 | 37,900 |
| 2024-09-26 | 1,850.00 | 1,870.00 | 1,800.00 | 1,830.00 | 1,830.00 | 21,000 |
| 2024-09-25 | 1,880.00 | 1,910.00 | 1,840.00 | 1,850.00 | 1,850.00 | 63,300 |
| 2024-09-24 | 1,970.00 | 1,970.00 | 1,845.00 | 1,875.00 | 1,875.00 | 91,700 |
| 2024-09-23 | 2,000.00 | 2,100.00 | 1,940.00 | 1,970.00 | 1,970.00 | 85,900 |
| 2024-09-20 | 1,870.00 | 2,130.00 | 1,870.00 | 1,960.00 | 1,960.00 | 212,600 |
| 2024-09-19 | 1,990.00 | 2,000.00 | 1,845.00 | 1,865.00 | 1,865.00 | 214,700 |
| 2024-09-18 | 2,120.00 | 2,130.00 | 1,940.00 | 1,985.00 | 1,985.00 | 264,100 |
| 2024-09-17 | 2,150.00 | 2,160.00 | 2,070.00 | 2,140.00 | 2,140.00 | 124,800 |
| 2024-09-13 | 2,220.00 | 2,240.00 | 2,080.00 | 2,180.00 | 2,180.00 | 77,200 |
| 2024-09-12 | 2,230.00 | 2,250.00 | 2,140.00 | 2,200.00 | 2,200.00 | 214,200 |
| 2024-09-11 | 2,180.00 | 2,260.00 | 2,150.00 | 2,220.00 | 2,220.00 | 313,500 |
| 2024-09-10 | 2,260.00 | 2,260.00 | 2,050.00 | 2,180.00 | 2,180.00 | 297,900 |
| 2024-09-09 | 2,080.00 | 2,390.00 | 2,040.00 | 2,260.00 | 2,260.00 | 555,400 |
| 2024-09-06 | 1,845.00 | 2,210.00 | 1,830.00 | 2,040.00 | 2,040.00 | 1,321,100 |
| 2024-09-05 | 1,785.00 | 1,845.00 | 1,735.00 | 1,775.00 | 1,775.00 | 65,800 |
| 2024-09-04 | 1,770.00 | 1,800.00 | 1,730.00 | 1,785.00 | 1,785.00 | 44,000 |
| 2024-09-03 | 1,730.00 | 1,790.00 | 1,710.00 | 1,780.00 | 1,780.00 | 27,400 |
| 2024-09-02 | 1,715.00 | 1,870.00 | 1,715.00 | 1,755.00 | 1,755.00 | 25,300 |
| 2024-08-30 | 1,770.00 | 1,800.00 | 1,670.00 | 1,760.00 | 1,760.00 | 28,100 |
| 2024-08-29 | 1,725.00 | 1,785.00 | 1,650.00 | 1,770.00 | 1,770.00 | 162,200 |
| 2024-08-28 | 1,650.00 | 1,790.00 | 1,550.00 | 1,765.00 | 1,765.00 | 75,600 |
| 2024-08-27 | 1,760.00 | 1,760.00 | 1,630.00 | 1,650.00 | 1,650.00 | 88,500 |
| 2024-08-26 | 1,800.00 | 1,800.00 | 1,630.00 | 1,770.00 | 1,770.00 | 84,700 |
| 2024-08-23 | 1,860.00 | 1,860.00 | 1,755.00 | 1,800.00 | 1,800.00 | 68,000 |
| 2024-08-22 | 1,850.00 | 1,900.00 | 1,800.00 | 1,860.00 | 1,860.00 | 118,700 |
| 2024-08-21 | 1,900.00 | 1,945.00 | 1,730.00 | 1,865.00 | 1,865.00 | 494,600 |
| 2024-08-20 | 1,585.00 | 1,885.00 | 1,580.00 | 1,880.00 | 1,880.00 | 423,800 |
| 2024-08-19 | 1,420.00 | 1,750.00 | 1,420.00 | 1,585.00 | 1,585.00 | 240,900 |
| 2024-08-16 | 1,395.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,400.00 | 13,700 |
| 2024-08-15 | 1,370.00 | 1,370.00 | 1,325.00 | 1,360.00 | 1,360.00 | 10,200 |
| 2024-08-14 | 1,390.00 | 1,390.00 | 1,360.00 | 1,365.00 | 1,365.00 | 13,500 |
| 2024-08-13 | 1,370.00 | 1,370.00 | 1,365.00 | 1,365.00 | 1,365.00 | 5,100 |
| 2024-08-12 | 1,375.00 | 1,400.00 | 1,365.00 | 1,370.00 | 1,370.00 | 37,400 |
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.