Skip to main content
PT Link Net Tbk (IDX:LINK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,800.00
0.00 (0.00%)
Apr 29, 2026, 11:50 AM WIB

PT Link Net Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,835.001,850.001,800.001,800.001,800.00-1.91%1,800
Apr 27, 20261,825.001,835.001,800.001,835.001,835.00-7,700
Apr 24, 20261,940.001,940.001,800.001,835.001,835.00-5.66%24,200
Apr 23, 20261,875.001,945.001,820.001,945.001,945.003.73%56,400
Apr 22, 20261,905.001,925.001,870.001,875.001,875.00-1.57%42,800
Apr 21, 20261,905.001,950.001,900.001,905.001,905.00-0.26%14,600
Apr 20, 20261,935.002,010.001,910.001,910.001,910.00-1.04%9,600
Apr 17, 20261,990.001,995.001,915.001,930.001,930.00-3.26%25,600
Apr 16, 20261,970.001,995.001,900.001,995.001,995.001.27%4,900
Apr 15, 20261,950.002,010.001,950.001,970.001,970.001.29%36,600
Apr 14, 20261,915.001,970.001,900.001,945.001,945.002.37%30,800
Apr 13, 20261,870.001,915.001,845.001,900.001,900.003.26%22,800
Apr 10, 20261,875.002,050.001,705.001,840.001,840.00-4.66%104,200
Apr 9, 20261,985.001,995.001,930.001,930.001,930.00-2.77%6,200
Apr 8, 20261,940.002,000.001,900.001,985.001,985.002.32%15,200
Apr 7, 20261,850.001,940.001,805.001,940.001,940.002.65%13,600
Apr 6, 20261,975.001,975.001,815.001,890.001,890.00-4.30%13,900
Apr 2, 20261,930.002,000.001,800.001,975.001,975.002.33%49,900
Apr 1, 20261,865.001,965.001,865.001,930.001,930.004.04%20,900
Mar 31, 20261,840.001,900.001,840.001,855.001,855.002.20%114,900
Mar 30, 20261,855.001,855.001,805.001,815.001,815.00-1.89%10,300
Mar 27, 20261,850.001,850.001,770.001,850.001,850.00-2.37%39,200
Mar 26, 20261,895.001,925.001,845.001,895.001,895.000.26%35,600
Mar 25, 20261,845.001,895.001,800.001,890.001,890.003.28%13,200
Mar 17, 20261,835.001,865.001,790.001,830.001,830.00-0.27%34,300
Mar 16, 20261,880.001,900.001,835.001,835.001,835.00-3.93%19,700
Mar 13, 20261,980.001,980.001,860.001,910.001,910.00-2.80%13,900
Mar 12, 20262,030.002,050.001,960.001,965.001,965.00-3.20%21,900
Mar 11, 20262,050.002,140.002,030.002,030.002,030.00-12,000
Mar 10, 20262,030.002,050.002,000.002,030.002,030.001.50%10,300
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%19,900
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