See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.86▲ 3.41%
← LINK.JK stock page

Link Net Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-042,840.003,000.002,740.002,870.002,652.96156,500
2022-11-032,650.002,830.002,630.002,830.002,615.99227,700
2022-11-022,650.002,700.002,620.002,650.002,449.6047,300
2022-11-012,630.002,700.002,590.002,650.002,449.6085,500
2022-10-312,680.002,740.002,600.002,620.002,421.8799,300
2022-10-282,800.002,800.002,610.002,610.002,412.63344,100
2022-10-272,860.002,900.002,750.002,800.002,588.2674,800
2022-10-262,900.002,900.002,850.002,860.002,643.7239,400
2022-10-253,020.003,020.002,810.002,860.002,643.72182,400
2022-10-243,020.003,140.003,000.003,020.002,791.62211,700
2022-10-212,770.003,110.002,750.003,000.002,773.13549,600
2022-10-202,540.002,860.002,540.002,750.002,542.04414,300
2022-10-192,410.002,720.002,350.002,550.002,357.16471,200
2022-10-182,480.002,540.002,330.002,430.002,246.24447,000
2022-10-172,550.002,700.002,450.002,500.002,310.94198,100
2022-10-142,560.002,650.002,420.002,550.002,357.16678,300
2022-10-132,730.002,730.002,540.002,550.002,357.16263,700
2022-10-122,930.002,930.002,730.002,730.002,523.55488,100
2022-10-113,140.003,140.002,930.002,930.002,708.43245,600
2022-10-103,370.003,440.003,140.003,140.002,902.55328,900
2022-10-073,300.003,440.003,250.003,370.003,115.15231,700
2022-10-063,340.003,490.003,160.003,220.002,976.50180,400
2022-10-053,580.003,790.003,350.003,350.003,096.67341,100
2022-10-043,580.004,000.003,500.003,580.003,309.27296,900
2022-10-033,820.003,820.003,580.003,580.003,309.27190,100
2022-09-304,010.004,010.003,840.003,840.003,549.6175,400
2022-09-294,120.004,200.004,120.004,120.003,808.4468,200
2022-09-284,650.004,650.004,430.004,430.004,094.9976,900
2022-09-274,760.004,760.004,760.004,760.004,400.040
2022-09-264,760.004,770.004,760.004,760.004,400.041,126,700
2022-09-234,770.004,770.004,760.004,760.004,400.0490,700
2022-09-224,770.004,770.004,760.004,770.004,409.28923,300
2022-09-214,750.004,770.004,750.004,770.004,409.28740,100
2022-09-204,760.004,770.004,750.004,760.004,400.041,624,800
2022-09-194,750.004,760.004,750.004,760.004,400.04664,000
2022-09-164,760.004,760.004,750.004,750.004,390.791,707,600
2022-09-154,740.004,760.004,740.004,760.004,400.04739,600
2022-09-144,740.004,750.004,740.004,740.004,381.5512,261,900
2022-09-134,740.004,750.004,740.004,750.004,390.7911,368,300
2022-09-124,750.004,750.004,740.004,750.004,390.793,255,200
2022-09-094,750.004,750.004,740.004,750.004,390.794,889,300
2022-09-084,750.004,750.004,740.004,750.004,390.796,532,200
2022-09-074,750.004,750.004,740.004,750.004,390.793,879,900
2022-09-064,740.004,750.004,740.004,750.004,390.797,547,100
2022-09-054,750.004,750.004,740.004,740.004,381.55656,200
2022-09-024,750.004,750.004,740.004,750.004,390.798,390,900
2022-09-014,750.004,760.004,740.004,750.004,390.7911,855,800
2022-08-314,750.004,760.004,740.004,750.004,390.7910,851,400
2022-08-304,750.004,760.004,740.004,750.004,390.792,366,200
2022-08-294,660.004,750.004,660.004,750.004,390.797,447,800
2022-08-264,630.004,660.004,630.004,630.004,279.87968,300
2022-08-254,630.004,650.004,630.004,630.004,279.87354,000
2022-08-244,660.004,670.004,620.004,630.004,279.874,586,300
2022-08-234,660.004,660.004,630.004,660.004,307.602,153,500
2022-08-224,650.004,670.004,640.004,660.004,307.604,650,300
2022-08-194,670.004,680.004,660.004,670.004,316.841,152,400
2022-08-184,670.004,680.004,650.004,650.004,298.363,907,100
2022-08-164,670.004,680.004,660.004,670.004,316.841,026,600
2022-08-154,670.004,670.004,650.004,670.004,316.841,583,400
2022-08-124,650.004,670.004,650.004,660.004,307.604,446,300
← NewerPage 17 of 21 · 1,216 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.