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%WTI101.99▲ 2.53%
← LINK.JK stock page

Link Net Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-084,390.004,410.004,370.004,400.004,067.265,139,900
2022-02-074,440.004,440.004,390.004,390.004,058.021,920,100
2022-02-044,370.004,440.004,350.004,440.004,104.248,291,000
2022-02-034,410.004,410.004,360.004,370.004,039.533,602,100
2022-02-024,410.004,430.004,350.004,410.004,076.517,561,700
2022-01-314,430.004,460.004,390.004,410.004,076.514,212,700
2022-01-284,480.004,500.004,360.004,430.004,094.9930,796,900
2022-01-274,350.004,400.004,290.004,360.004,030.294,032,600
2022-01-264,380.004,410.004,330.004,340.004,011.806,297,200
2022-01-254,290.004,420.004,260.004,380.004,048.779,628,700
2022-01-244,380.004,390.004,290.004,310.003,984.075,926,700
2022-01-214,380.004,400.004,280.004,380.004,048.776,973,100
2022-01-204,210.004,390.004,210.004,380.004,048.7710,573,100
2022-01-194,190.004,220.004,150.004,210.003,891.634,394,300
2022-01-184,120.004,190.004,070.004,190.003,873.145,859,000
2022-01-174,100.004,230.004,060.004,120.003,808.444,064,000
2022-01-143,920.004,150.003,900.004,060.003,752.9715,454,100
2022-01-133,930.003,980.003,830.003,920.003,623.5611,115,800
2022-01-124,020.004,040.003,930.003,930.003,632.807,572,900
2022-01-113,920.004,050.003,840.004,020.003,716.006,697,800
2022-01-103,900.003,930.003,870.003,920.003,623.562,466,300
2022-01-073,960.003,980.003,870.003,880.003,586.592,729,300
2022-01-063,980.004,150.003,900.003,960.003,660.543,171,200
2022-01-053,920.003,970.003,850.003,970.003,669.783,084,800
2022-01-044,020.004,020.003,870.003,910.003,614.323,126,600
2022-01-033,900.004,050.003,780.003,990.003,688.274,122,500
2021-12-303,830.004,000.003,750.004,000.003,697.512,773,500
2021-12-293,800.003,900.003,790.003,830.003,540.371,429,900
2021-12-283,900.003,900.003,790.003,800.003,512.642,736,800
2021-12-274,030.004,030.003,900.003,900.003,605.072,073,800
2021-12-244,050.004,130.003,970.004,030.003,725.242,477,700
2021-12-233,940.004,030.003,940.004,020.003,716.002,738,900
2021-12-224,030.004,110.003,900.003,940.003,642.054,912,000
2021-12-214,120.004,190.003,850.004,030.003,725.244,946,600
2021-12-204,250.004,250.004,100.004,120.003,808.443,206,900
2021-12-174,190.004,260.004,160.004,240.003,919.361,748,600
2021-12-164,210.004,240.004,160.004,200.003,882.394,642,700
2021-12-154,340.004,340.004,170.004,220.003,900.872,108,200
2021-12-144,340.004,350.004,280.004,340.004,011.80854,700
2021-12-134,400.004,420.004,300.004,340.004,011.802,166,000
2021-12-104,370.004,490.004,280.004,380.004,048.776,762,700
2021-12-094,230.004,370.004,180.004,360.004,030.293,727,500
2021-12-084,240.004,290.004,180.004,200.003,882.394,510,700
2021-12-074,190.004,240.004,170.004,220.003,900.874,090,800
2021-12-064,150.004,210.004,080.004,190.003,873.141,974,000
2021-12-034,300.004,370.004,170.004,170.003,854.664,319,100
2021-12-024,380.004,390.004,240.004,300.003,974.825,147,200
2021-12-014,420.004,450.004,260.004,360.004,030.293,421,100
2021-11-304,450.004,500.004,390.004,400.004,067.268,919,700
2021-11-294,560.004,600.004,400.004,470.004,131.978,514,800
2021-11-264,470.004,500.004,380.004,400.004,067.2612,291,000
2021-11-254,470.004,580.004,460.004,490.004,150.468,514,900
2021-11-244,300.004,500.004,300.004,450.004,113.4811,645,400
2021-11-234,120.004,300.004,010.004,270.003,947.095,975,900
2021-11-224,230.004,260.004,080.004,120.003,808.442,527,200
2021-11-194,090.004,260.004,090.004,230.003,910.123,506,100
2021-11-184,090.004,100.004,030.004,050.003,743.733,674,900
2021-11-174,110.004,110.004,030.004,090.003,780.712,214,500
2021-11-164,170.004,180.004,030.004,060.003,752.974,101,700
2021-11-154,200.004,260.004,160.004,160.003,845.412,583,900
← NewerPage 20 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.