Skip to main content
logo
PT Link Net Tbk (IDX:LINK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,000.00
+200.00 (7.14%)
Sep 29, 2025, 2:55 PM WIB

PT Link Net Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,800.002,800.002,800.002,800.002,800.00-13,200
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%19,300
Sep 23, 20252,710.002,830.002,710.002,830.002,830.00-1.05%57,700
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, 20252,800.003,000.002,800.003,000.003,000.00-36,100
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 29, 20253,770.003,770.003,770.003,770.003,770.00--
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%81,800
Aug 6, 20252,000.002,000.002,000.002,000.002,000.00-300
Aug 5, 20252,000.002,000.001,950.002,000.002,000.00-2.44%294,800
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%73,100
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%10,400
Jul 23, 20251,680.001,680.001,670.001,670.001,670.00-1.76%800
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