Skip to main content
PT Link Net Tbk (IDX:LINK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,780.00
-120.00 (-2.45%)
At close: Dec 5, 2025

PT Link Net Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,950.005,300.004,650.004,780.004,780.00-2.45%408,300
Dec 4, 20254,360.005,300.004,300.004,900.004,900.0014.75%1,574,200
Dec 3, 20253,500.004,380.003,500.004,270.004,270.0021.65%1,145,300
Dec 2, 20253,480.003,650.003,450.003,510.003,510.000.86%56,500
Dec 1, 20253,430.003,650.003,430.003,480.003,480.001.46%126,100
Nov 28, 20253,330.003,520.003,320.003,430.003,430.003.63%93,600
Nov 27, 20253,400.003,400.003,300.003,310.003,310.00-2.65%40,600
Nov 26, 20253,350.003,420.003,230.003,400.003,400.002.10%62,500
Nov 25, 20253,320.003,500.003,300.003,330.003,330.000.91%50,600
Nov 24, 20252,920.003,630.002,920.003,300.003,300.0013.01%569,900
Nov 21, 20252,950.002,980.002,870.002,920.002,920.00-101,100
Nov 20, 20253,080.003,390.002,810.002,920.002,920.005.42%83,000
Nov 19, 20252,900.002,950.002,770.002,770.002,770.00-1.77%33,600
Nov 18, 20252,900.002,920.002,800.002,820.002,820.00-2.76%11,300
Nov 17, 20252,990.003,120.002,700.002,900.002,900.00-2.68%62,600
Nov 14, 20252,970.003,100.002,950.002,980.002,980.00-1.00%46,000
Nov 13, 20253,130.003,130.003,000.003,010.003,010.00-3.83%50,200
Nov 12, 20253,120.003,170.002,980.003,130.003,130.000.32%49,800
Nov 11, 20253,180.003,200.003,090.003,120.003,120.00-1.89%23,700
Nov 10, 20253,230.003,230.003,160.003,180.003,180.000.95%49,300
Nov 7, 20253,200.003,250.003,050.003,150.003,150.000.96%221,000
Nov 6, 20252,980.003,230.002,900.003,120.003,120.007.59%160,400
Nov 5, 20253,000.003,140.002,900.002,900.002,900.00-3.33%89,200
Nov 4, 20253,010.003,050.002,950.003,000.003,000.00-0.33%52,000
Nov 3, 20253,420.003,700.002,900.003,010.003,010.00-11.73%368,900
Oct 31, 20253,390.003,420.003,300.003,410.003,410.0024.45%662,600
Oct 30, 20252,700.002,740.002,700.002,740.002,740.001.86%2,400
Oct 29, 20252,690.002,690.002,690.002,690.002,690.00-27,000
Oct 28, 20252,690.002,690.002,690.002,690.002,690.00-3.58%22,400
Oct 27, 20252,790.002,790.002,610.002,790.002,790.00-0.36%11,700
Oct 24, 20252,610.002,870.002,610.002,800.002,800.00-3.45%29,800
Oct 23, 20252,780.002,900.002,510.002,900.002,900.004.32%116,800
Oct 22, 20252,780.002,780.002,780.002,780.002,780.009.88%42,300
Oct 21, 20252,530.002,530.002,530.002,530.002,530.0010.00%205,600
Oct 20, 20252,160.002,300.002,160.002,300.002,300.00-3.36%42,100
Oct 17, 20252,630.002,630.002,380.002,380.002,380.00-9.85%20,500
Oct 16, 20252,640.002,700.002,640.002,640.002,640.00-9.90%86,200
Oct 15, 20253,250.003,250.002,930.002,930.002,930.00-9.85%11,300
Oct 14, 20253,250.003,250.003,250.003,250.003,250.00-4,600
Oct 13, 20253,220.003,250.003,200.003,250.003,250.000.93%20,600
Oct 10, 20253,530.003,530.003,220.003,220.003,220.00-8.78%38,600
Oct 9, 20253,550.003,550.003,530.003,530.003,530.001.15%20,700
Oct 8, 20253,480.003,490.003,480.003,490.003,490.005.76%141,200
Oct 7, 20253,290.003,300.003,290.003,300.003,300.000.30%68,100
Oct 6, 20253,280.003,290.003,280.003,290.003,290.000.92%58,700
Oct 3, 20253,580.003,580.003,260.003,260.003,260.00-89,700
Oct 2, 20253,260.003,620.003,260.003,260.003,260.00-9.94%58,700
Oct 1, 20253,630.003,630.003,620.003,620.003,620.009.70%77,900
Sep 30, 20253,300.003,300.003,300.003,300.003,300.0010.00%176,600
Sep 29, 20252,800.003,000.002,800.003,000.003,000.007.14%42,000
Sep 26, 20252,800.002,800.002,800.002,800.002,800.00-14,000
Sep 25, 20252,760.002,800.002,760.002,800.002,800.00-284,300
Sep 24, 20252,810.002,810.002,800.002,800.002,800.00-1.06%16,600
Sep 23, 20252,710.002,830.002,710.002,830.002,830.00-1.05%44,600
Sep 22, 20252,880.002,880.002,860.002,860.002,860.00-1.38%57,700
Sep 19, 20252,990.002,990.002,900.002,900.002,900.00-3.33%19,700
Sep 18, 20252,800.003,000.002,800.003,000.003,000.00-34,500
Sep 17, 20253,010.003,010.003,000.003,000.003,000.00-0.66%14,800
Sep 16, 20253,000.003,020.003,000.003,020.003,020.001.34%44,700
Sep 15, 20252,900.003,000.002,900.002,980.002,980.00-6.58%55,800
Sep 12, 20253,260.003,260.003,190.003,190.003,190.006.69%153,800
Sep 11, 20252,720.002,990.002,720.002,990.002,990.009.93%50,500
Sep 10, 20252,700.002,720.002,700.002,720.002,720.000.74%140,100
Sep 9, 20252,870.002,870.002,700.002,700.002,700.00-10.00%39,700
Sep 8, 20253,140.003,140.003,000.003,000.003,000.00-4.46%96,600
Sep 4, 20253,390.003,390.003,140.003,140.003,140.00-9.77%103,900
Sep 3, 20253,650.003,650.003,480.003,480.003,480.00-2.79%135,100
Sep 2, 20253,400.003,580.003,400.003,580.003,580.005.29%154,100
Sep 1, 20253,760.003,760.003,400.003,400.003,400.00-9.81%99,700
Aug 28, 20253,450.003,790.003,450.003,770.003,770.009.28%151,800
Aug 27, 20253,360.003,450.003,360.003,450.003,450.002.68%84,600
Aug 26, 20253,360.003,360.003,360.003,360.003,360.009.80%281,300
Aug 25, 20253,720.003,720.003,060.003,060.003,060.00-9.73%935,700
Aug 22, 20253,390.003,390.003,390.003,390.003,390.009.71%85,400
Aug 21, 20253,090.003,090.003,090.003,090.003,090.009.96%112,900
Aug 20, 20252,810.002,810.002,810.002,810.002,810.009.77%216,500
Aug 19, 20252,560.002,560.002,560.002,560.002,560.009.87%258,600
Aug 15, 20252,330.002,330.002,330.002,330.002,330.009.91%130,400
Aug 14, 20252,120.002,120.002,120.002,120.002,120.009.56%82,200
Aug 13, 20251,935.001,935.001,935.001,935.001,935.009.94%23,800
Aug 12, 20251,800.001,800.001,760.001,760.001,760.00-2.22%55,600
Aug 11, 20251,800.001,800.001,800.001,800.001,800.00-300
Aug 8, 20251,960.001,960.001,770.001,800.001,800.00-8.16%3,100
Aug 7, 20251,960.001,960.001,960.001,960.001,960.00-2.00%65,900
Aug 6, 20252,000.002,000.002,000.002,000.002,000.00-200
Aug 5, 20252,000.002,000.001,950.002,000.002,000.00-2.44%294,600
Aug 4, 20251,920.002,050.001,920.002,050.002,050.008.47%70,400
Aug 1, 20251,900.001,900.001,890.001,890.001,890.005.29%77,100
Jul 31, 20251,800.001,800.001,795.001,795.001,795.00-19,700
Jul 30, 20251,795.001,795.001,795.001,795.001,795.004.66%54,100
Jul 29, 20251,715.001,715.001,715.001,715.001,715.00-6,600
Jul 28, 20251,715.001,800.001,715.001,715.001,715.000.29%53,100
Jul 25, 20251,710.001,710.001,710.001,710.001,710.009.97%149,900
Jul 24, 20251,555.001,555.001,555.001,555.001,555.00-6.89%10,100
Jul 23, 20251,680.001,680.001,670.001,670.001,670.00-1.76%500
Jul 22, 20251,700.001,700.001,700.001,700.001,700.00-0.58%20,600
Jul 21, 20251,565.001,710.001,565.001,710.001,710.009.97%36,600
Jul 18, 20251,555.001,555.001,555.001,555.001,555.00-45,100
Jul 17, 20251,555.001,555.001,555.001,555.001,555.00-20,400
Jul 16, 20251,555.001,555.001,555.001,555.001,555.00-41,100