Skip to main content
PT Link Net Tbk (IDX:LINK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,000.00
-10.00 (-0.50%)
Mar 9, 2026, 4:00 PM WIB

PT Link Net Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,995.002,320.001,900.002,000.002,000.00-0.50%37,400
Mar 6, 20262,120.002,190.001,985.002,010.002,010.00-5.19%18,900
Mar 5, 20261,900.002,350.001,900.002,120.002,120.0011.58%47,400
Mar 4, 20262,160.002,160.001,875.001,900.001,900.00-12.04%163,000
Mar 3, 20262,210.002,210.002,100.002,160.002,160.000.47%46,200
Mar 2, 20262,130.002,260.002,110.002,150.002,150.00-3.15%51,200
Feb 27, 20262,250.002,250.002,100.002,220.002,220.00-30,600
Feb 26, 20262,300.002,350.002,220.002,220.002,220.00-1.33%169,600
Feb 25, 20262,280.002,400.002,190.002,250.002,250.00-1.32%113,800
Feb 24, 20262,350.002,600.002,210.002,280.002,280.00-2.15%210,400
Feb 23, 20262,350.002,390.002,160.002,330.002,330.00-0.85%110,600
Feb 20, 20262,340.002,390.002,250.002,350.002,350.000.43%64,100
Feb 19, 20262,380.002,400.002,160.002,340.002,340.00-1.68%313,200
Feb 18, 20262,700.002,760.002,380.002,380.002,380.00-14.70%1,138,400
Feb 13, 20262,770.003,020.002,760.002,790.002,790.000.36%163,000
Feb 12, 20262,850.002,890.002,700.002,780.002,780.00-2.46%94,900
Feb 11, 20263,200.003,230.002,620.002,850.002,850.000.71%1,005,000
Feb 10, 20262,390.002,830.002,390.002,830.002,830.0024.67%1,249,700
Feb 9, 20261,820.002,270.001,820.002,270.002,270.0024.73%165,400
Feb 6, 20261,830.001,880.001,800.001,820.001,820.00-2.93%61,500
Feb 5, 20261,850.001,890.001,750.001,875.001,875.00-0.27%235,300
Feb 4, 20261,825.001,900.001,790.001,880.001,880.003.58%262,600
Feb 3, 20261,770.001,920.001,755.001,815.001,815.00-11.89%600,300
Feb 2, 20262,420.002,600.002,060.002,060.002,060.00-14.88%115,300
Jan 30, 20262,550.002,550.002,310.002,420.002,420.00-5.10%136,900
Jan 29, 20262,390.002,670.002,390.002,550.002,550.00-9.25%192,600
Jan 28, 20262,860.003,060.002,710.002,810.002,810.00-11.64%176,600
Jan 27, 20263,220.003,230.003,170.003,180.003,180.00-1.24%33,300
Jan 26, 20263,270.003,270.003,160.003,220.003,220.00-1.23%85,300
Jan 23, 20263,460.003,460.003,000.003,260.003,260.00-5.78%240,400
Jan 22, 20263,360.003,480.003,320.003,460.003,460.00-32,300
Jan 21, 20263,390.003,460.003,250.003,460.003,460.001.47%68,900
Jan 20, 20263,410.003,600.003,360.003,410.003,410.000.29%118,300
Jan 19, 20263,490.003,490.003,390.003,400.003,400.00-2.30%138,700
Jan 15, 20263,630.003,630.003,330.003,480.003,480.00-3.33%135,900
Jan 14, 20263,650.003,710.003,550.003,600.003,600.00-1.37%230,100
Jan 13, 20263,780.003,940.003,600.003,650.003,650.00-3.95%501,900
Jan 12, 20263,750.003,900.003,700.003,800.003,800.001.60%621,700
Jan 9, 20263,700.003,940.003,700.003,740.003,740.00-1.58%1,977,900
Jan 8, 20263,880.003,880.003,800.003,800.003,800.00-2.06%160,600
Jan 7, 20263,920.003,920.003,850.003,880.003,880.00-1.02%91,800
Jan 6, 20263,940.003,960.003,820.003,920.003,920.00-1.26%75,700
Jan 5, 20264,030.004,030.003,810.003,970.003,970.00-1.49%155,700
Jan 2, 20264,140.004,140.004,000.004,030.004,030.00-0.98%100,000
Dec 30, 20254,300.004,300.004,000.004,070.004,070.00-5.35%106,200
Dec 29, 20254,100.004,500.003,900.004,300.004,300.0015.90%546,000
Dec 24, 20253,800.003,890.003,610.003,710.003,710.00-3.64%140,300
Dec 23, 20253,860.004,370.003,610.003,850.003,850.0010.00%435,200
Dec 22, 20253,610.003,610.003,450.003,500.003,500.00-3.05%54,900
Dec 19, 20253,850.003,850.003,490.003,610.003,610.00-6.23%143,200
Dec 18, 20253,930.004,000.003,720.003,850.003,850.00-4.70%68,100
Dec 17, 20253,970.004,100.003,900.004,040.004,040.001.76%25,800
Dec 16, 20254,000.004,020.003,900.003,970.003,970.00-2.93%47,600
Dec 15, 20253,720.004,110.003,720.004,090.004,090.00-2.39%101,700
Dec 12, 20254,500.004,540.004,180.004,190.004,190.00-6.89%153,600
Dec 11, 20254,260.004,570.004,240.004,500.004,500.005.63%213,600
Dec 10, 20254,460.004,500.004,200.004,260.004,260.00-3.18%178,200
Dec 9, 20254,730.004,730.004,300.004,400.004,400.00-6.98%265,500
Dec 8, 20254,780.004,800.004,230.004,730.004,730.00-1.05%192,800
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