PT Link Net Tbk (IDX:LINK)
Indonesia · Delayed Price · Currency is IDR 1,830.00
-5.00 (-0.27%)
Mar 17, 2026, 4:00 PM WIB
PT Link Net Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,835.00 | 1,865.00 | 1,790.00 | 1,830.00 | 1,830.00 | -0.27% | 34,300 |
| Mar 16, 2026 | 1,880.00 | 1,900.00 | 1,835.00 | 1,835.00 | 1,835.00 | -3.93% | 19,700 |
| Mar 13, 2026 | 1,980.00 | 1,980.00 | 1,860.00 | 1,910.00 | 1,910.00 | -2.80% | 13,900 |
| Mar 12, 2026 | 2,030.00 | 2,050.00 | 1,960.00 | 1,965.00 | 1,965.00 | -3.20% | 21,900 |
| Mar 11, 2026 | 2,050.00 | 2,140.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 12,000 |
| Mar 10, 2026 | 2,030.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.50% | 10,300 |
| Mar 9, 2026 | 1,995.00 | 2,320.00 | 1,900.00 | 2,000.00 | 2,000.00 | -0.50% | 37,400 |
| Mar 6, 2026 | 2,120.00 | 2,190.00 | 1,985.00 | 2,010.00 | 2,010.00 | -5.19% | 18,900 |
| Mar 5, 2026 | 1,900.00 | 2,350.00 | 1,900.00 | 2,120.00 | 2,120.00 | 11.58% | 47,400 |
| Mar 4, 2026 | 2,160.00 | 2,160.00 | 1,875.00 | 1,900.00 | 1,900.00 | -12.04% | 163,000 |
| Mar 3, 2026 | 2,210.00 | 2,210.00 | 2,100.00 | 2,160.00 | 2,160.00 | 0.47% | 46,200 |
| Mar 2, 2026 | 2,130.00 | 2,260.00 | 2,110.00 | 2,150.00 | 2,150.00 | -3.15% | 51,200 |
| Feb 27, 2026 | 2,250.00 | 2,250.00 | 2,100.00 | 2,220.00 | 2,220.00 | - | 30,600 |
| Feb 26, 2026 | 2,300.00 | 2,350.00 | 2,220.00 | 2,220.00 | 2,220.00 | -1.33% | 169,600 |
| Feb 25, 2026 | 2,280.00 | 2,400.00 | 2,190.00 | 2,250.00 | 2,250.00 | -1.32% | 113,800 |
| Feb 24, 2026 | 2,350.00 | 2,600.00 | 2,210.00 | 2,280.00 | 2,280.00 | -2.15% | 210,400 |
| Feb 23, 2026 | 2,350.00 | 2,390.00 | 2,160.00 | 2,330.00 | 2,330.00 | -0.85% | 110,600 |
| Feb 20, 2026 | 2,340.00 | 2,390.00 | 2,250.00 | 2,350.00 | 2,350.00 | 0.43% | 64,100 |
| Feb 19, 2026 | 2,380.00 | 2,400.00 | 2,160.00 | 2,340.00 | 2,340.00 | -1.68% | 313,200 |
| Feb 18, 2026 | 2,700.00 | 2,760.00 | 2,380.00 | 2,380.00 | 2,380.00 | -14.70% | 1,138,400 |
| Feb 13, 2026 | 2,770.00 | 3,020.00 | 2,760.00 | 2,790.00 | 2,790.00 | 0.36% | 163,000 |
| Feb 12, 2026 | 2,850.00 | 2,890.00 | 2,700.00 | 2,780.00 | 2,780.00 | -2.46% | 94,900 |
| Feb 11, 2026 | 3,200.00 | 3,230.00 | 2,620.00 | 2,850.00 | 2,850.00 | 0.71% | 1,005,000 |
| Feb 10, 2026 | 2,390.00 | 2,830.00 | 2,390.00 | 2,830.00 | 2,830.00 | 24.67% | 1,249,700 |
| Feb 9, 2026 | 1,820.00 | 2,270.00 | 1,820.00 | 2,270.00 | 2,270.00 | 24.73% | 165,400 |
| Feb 6, 2026 | 1,830.00 | 1,880.00 | 1,800.00 | 1,820.00 | 1,820.00 | -2.93% | 61,500 |
| Feb 5, 2026 | 1,850.00 | 1,890.00 | 1,750.00 | 1,875.00 | 1,875.00 | -0.27% | 235,300 |
| Feb 4, 2026 | 1,825.00 | 1,900.00 | 1,790.00 | 1,880.00 | 1,880.00 | 3.58% | 262,600 |
| Feb 3, 2026 | 1,770.00 | 1,920.00 | 1,755.00 | 1,815.00 | 1,815.00 | -11.89% | 600,300 |
| Feb 2, 2026 | 2,420.00 | 2,600.00 | 2,060.00 | 2,060.00 | 2,060.00 | -14.88% | 115,300 |
| Jan 30, 2026 | 2,550.00 | 2,550.00 | 2,310.00 | 2,420.00 | 2,420.00 | -5.10% | 136,900 |
| Jan 29, 2026 | 2,390.00 | 2,670.00 | 2,390.00 | 2,550.00 | 2,550.00 | -9.25% | 192,600 |
| Jan 28, 2026 | 2,860.00 | 3,060.00 | 2,710.00 | 2,810.00 | 2,810.00 | -11.64% | 176,600 |
| Jan 27, 2026 | 3,220.00 | 3,230.00 | 3,170.00 | 3,180.00 | 3,180.00 | -1.24% | 33,300 |
| Jan 26, 2026 | 3,270.00 | 3,270.00 | 3,160.00 | 3,220.00 | 3,220.00 | -1.23% | 85,300 |
| Jan 23, 2026 | 3,460.00 | 3,460.00 | 3,000.00 | 3,260.00 | 3,260.00 | -5.78% | 240,400 |
| Jan 22, 2026 | 3,360.00 | 3,480.00 | 3,320.00 | 3,460.00 | 3,460.00 | - | 32,300 |
| Jan 21, 2026 | 3,390.00 | 3,460.00 | 3,250.00 | 3,460.00 | 3,460.00 | 1.47% | 68,900 |
| Jan 20, 2026 | 3,410.00 | 3,600.00 | 3,360.00 | 3,410.00 | 3,410.00 | 0.29% | 118,300 |
| Jan 19, 2026 | 3,490.00 | 3,490.00 | 3,390.00 | 3,400.00 | 3,400.00 | -2.30% | 138,700 |
| Jan 15, 2026 | 3,630.00 | 3,630.00 | 3,330.00 | 3,480.00 | 3,480.00 | -3.33% | 135,900 |
| Jan 14, 2026 | 3,650.00 | 3,710.00 | 3,550.00 | 3,600.00 | 3,600.00 | -1.37% | 230,100 |
| Jan 13, 2026 | 3,780.00 | 3,940.00 | 3,600.00 | 3,650.00 | 3,650.00 | -3.95% | 501,900 |
| Jan 12, 2026 | 3,750.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1.60% | 621,700 |
| Jan 9, 2026 | 3,700.00 | 3,940.00 | 3,700.00 | 3,740.00 | 3,740.00 | -1.58% | 1,977,900 |
| Jan 8, 2026 | 3,880.00 | 3,880.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.06% | 160,600 |
| Jan 7, 2026 | 3,920.00 | 3,920.00 | 3,850.00 | 3,880.00 | 3,880.00 | -1.02% | 91,800 |
| Jan 6, 2026 | 3,940.00 | 3,960.00 | 3,820.00 | 3,920.00 | 3,920.00 | -1.26% | 75,700 |
| Jan 5, 2026 | 4,030.00 | 4,030.00 | 3,810.00 | 3,970.00 | 3,970.00 | -1.49% | 155,700 |
| Jan 2, 2026 | 4,140.00 | 4,140.00 | 4,000.00 | 4,030.00 | 4,030.00 | -0.98% | 100,000 |