Skip to main content
logo
PT Link Net Tbk (IDX:LINK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,190.00
-30.00 (-1.35%)
Feb 27, 2026, 2:00 PM WIB

PT Link Net Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,250.002,250.002,100.002,190.00--1.35%19,400
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