See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← LINK.JK stock page

Link Net Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-154,200.004,260.004,160.004,160.003,845.412,583,900
2021-11-124,190.004,230.004,160.004,200.003,882.391,793,700
2021-11-114,260.004,290.004,150.004,190.003,873.143,714,000
2021-11-104,020.004,310.003,870.004,260.003,937.853,851,200
2021-11-093,690.004,100.003,680.004,000.003,697.518,234,800
2021-11-083,650.003,720.003,630.003,690.003,410.951,757,600
2021-11-053,700.003,700.003,630.003,630.003,355.492,739,300
2021-11-043,640.003,760.003,640.003,700.003,420.203,068,500
2021-11-033,700.003,720.003,580.003,640.003,364.743,504,700
2021-11-023,880.003,880.003,690.003,690.003,410.953,596,200
2021-11-013,890.003,900.003,830.003,880.003,586.59617,900
2021-10-293,860.003,950.003,860.003,890.003,595.831,972,800
2021-10-283,840.003,910.003,760.003,860.003,568.102,317,300
2021-10-274,100.004,100.003,910.003,910.003,614.321,624,900
2021-10-263,780.004,150.003,780.004,150.003,836.173,274,500
2021-10-253,810.003,820.003,690.003,780.003,494.153,279,000
← NewerPage 21 of 21 · 1,216 trading days

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.