Skip to main content
logo
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