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%WTI100.83▲ 1.37%
← LINK.JK stock page

Link Net Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-174,380.004,460.004,380.004,460.004,122.73556,700
2022-05-134,460.004,490.004,360.004,380.004,048.775,217,300
2022-05-124,500.004,500.004,430.004,460.004,122.731,348,300
2022-05-114,490.004,500.004,420.004,480.004,141.211,464,500
2022-05-104,540.004,540.004,450.004,490.004,150.463,353,000
2022-05-094,570.004,570.004,430.004,540.004,196.682,886,800
2022-04-284,440.004,600.004,440.004,590.004,242.892,997,600
2022-04-274,480.004,490.004,410.004,430.004,094.993,348,000
2022-04-264,500.004,530.004,440.004,480.004,141.21970,800
2022-04-254,430.004,500.004,410.004,500.004,159.702,685,100
2022-04-224,390.004,460.004,390.004,430.004,094.992,673,900
2022-04-214,380.004,460.004,370.004,400.004,067.261,365,100
2022-04-204,400.004,400.004,350.004,350.004,021.044,013,100
2022-04-194,400.004,400.004,360.004,400.004,067.261,377,100
2022-04-184,400.004,410.004,370.004,400.004,067.26740,200
2022-04-144,400.004,410.004,380.004,400.004,067.26622,400
2022-04-134,350.004,400.004,350.004,400.004,067.26941,400
2022-04-124,400.004,400.004,330.004,380.004,048.77859,800
2022-04-114,410.004,420.004,320.004,400.004,067.261,427,700
2022-04-084,420.004,420.004,370.004,410.004,076.51566,100
2022-04-074,400.004,420.004,380.004,420.004,085.75704,000
2022-04-064,400.004,420.004,350.004,400.004,067.26871,900
2022-04-054,380.004,420.004,360.004,400.004,067.26655,400
2022-04-044,390.004,420.004,370.004,400.004,067.26803,500
2022-04-014,350.004,390.004,300.004,390.004,058.021,174,200
2022-03-314,300.004,350.004,290.004,290.003,965.581,950,300
2022-03-304,370.004,380.004,290.004,300.003,974.821,732,000
2022-03-294,340.004,370.004,340.004,370.004,039.53929,700
2022-03-284,380.004,380.004,320.004,340.004,011.80363,600
2022-03-254,350.004,380.004,310.004,380.004,048.771,701,600
2022-03-244,400.004,400.004,330.004,340.004,011.801,565,000
2022-03-234,350.004,420.004,340.004,400.004,067.261,230,300
2022-03-224,400.004,400.004,320.004,350.004,021.04673,800
2022-03-214,450.004,450.004,340.004,400.004,067.26388,700
2022-03-184,370.004,400.004,360.004,400.004,067.26402,300
2022-03-174,390.004,390.004,330.004,370.004,039.531,402,700
2022-03-164,470.004,470.004,380.004,390.004,058.021,010,000
2022-03-154,500.004,500.004,410.004,470.004,131.971,211,400
2022-03-144,370.004,540.004,370.004,430.004,094.995,564,900
2022-03-114,350.004,400.004,350.004,370.004,039.531,464,100
2022-03-104,320.004,360.004,300.004,350.004,021.041,954,500
2022-03-094,270.004,300.004,200.004,290.003,965.581,860,200
2022-03-084,280.004,290.004,220.004,270.003,947.093,058,800
2022-03-074,280.004,290.004,210.004,290.003,965.584,994,700
2022-03-044,350.004,370.004,250.004,300.003,974.827,451,100
2022-03-024,350.004,370.004,310.004,350.004,021.044,583,700
2022-03-014,370.004,390.004,340.004,350.004,021.045,181,000
2022-02-254,330.004,380.004,330.004,370.004,039.531,229,000
2022-02-244,350.004,350.004,250.004,350.004,021.046,218,400
2022-02-234,370.004,370.004,340.004,350.004,021.04727,000
2022-02-224,370.004,370.004,330.004,370.004,039.533,222,600
2022-02-214,360.004,380.004,350.004,360.004,030.291,861,500
2022-02-184,350.004,390.004,340.004,350.004,021.041,253,400
2022-02-174,390.004,390.004,330.004,350.004,021.042,512,800
2022-02-164,330.004,400.004,330.004,390.004,058.022,706,900
2022-02-154,390.004,400.004,320.004,330.004,002.563,065,700
2022-02-144,370.004,400.004,360.004,380.004,048.773,882,300
2022-02-114,400.004,400.004,360.004,360.004,030.292,020,900
2022-02-104,410.004,420.004,360.004,410.004,076.513,146,200
2022-02-094,400.004,420.004,380.004,410.004,076.514,236,600
← NewerPage 19 of 21 · 1,221 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.