PT Link Net Tbk (IDX:LINK)
Indonesia · Delayed Price · Currency is IDR 3,770.00
+320.00 (9.28%)
Aug 28, 2025, 4:54 PM WIB
PT Link Net Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3,450.00 | 3,790.00 | 3,450.00 | 3,770.00 | 3,770.00 | 9.28% | 151,800 |
| Aug 27, 2025 | 3,360.00 | 3,450.00 | 3,360.00 | 3,450.00 | 3,450.00 | 2.68% | 84,600 |
| Aug 26, 2025 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 9.80% | 281,300 |
| Aug 25, 2025 | 3,720.00 | 3,720.00 | 3,060.00 | 3,060.00 | 3,060.00 | -9.73% | 935,700 |
| Aug 22, 2025 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 9.71% | 85,400 |
| Aug 21, 2025 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 9.96% | 112,900 |
| Aug 20, 2025 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 9.77% | 216,500 |
| Aug 19, 2025 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 9.87% | 258,600 |
| Aug 15, 2025 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 9.91% | 130,400 |
| Aug 14, 2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 9.56% | 82,200 |
| Aug 13, 2025 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 9.94% | 23,800 |
| Aug 12, 2025 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.22% | 55,600 |
| Aug 11, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 300 |
| Aug 8, 2025 | 1,960.00 | 1,960.00 | 1,770.00 | 1,800.00 | 1,800.00 | -8.16% | 3,100 |
| Aug 7, 2025 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | -2.00% | 81,800 |
| Aug 6, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 300 |
| Aug 5, 2025 | 2,000.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | -2.44% | 294,800 |
| Aug 4, 2025 | 1,920.00 | 2,050.00 | 1,920.00 | 2,050.00 | 2,050.00 | 8.47% | 70,400 |
| Aug 1, 2025 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,890.00 | 5.29% | 77,100 |
| Jul 31, 2025 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 19,700 |
| Jul 30, 2025 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 4.66% | 73,100 |
| Jul 29, 2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - | 6,600 |
| Jul 28, 2025 | 1,715.00 | 1,800.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.29% | 53,100 |
| Jul 25, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 9.97% | 149,900 |
| Jul 24, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | -6.89% | 10,400 |
| Jul 23, 2025 | 1,680.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.76% | 800 |
| Jul 22, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 20,600 |
| Jul 21, 2025 | 1,565.00 | 1,710.00 | 1,565.00 | 1,710.00 | 1,710.00 | 9.97% | 36,600 |
| Jul 18, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 45,100 |
| Jul 17, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 20,400 |
| Jul 16, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 41,100 |
| Jul 15, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 2,800 |
| Jul 14, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 200 |
| Jul 11, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 1,300 |
| Jul 10, 2025 | 1,550.00 | 1,555.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.32% | 12,100 |
| Jul 9, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 300 |
| Jul 8, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 47,100 |
| Jul 7, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 200 |
| Jul 4, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - |
| Jul 3, 2025 | 1,555.00 | 1,555.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.32% | 6,200 |
| Jul 2, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 17,000 |
| Jul 1, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.65% | 100 |
| Jun 30, 2025 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 9.96% | 18,400 |
| Jun 26, 2025 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | - | 12,000 |
| Jun 25, 2025 | 1,645.00 | 1,645.00 | 1,405.00 | 1,405.00 | 1,405.00 | -9.65% | 13,000 |
| Jun 24, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 9,100 |
| Jun 23, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 19,600 |
| Jun 20, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 3,000 |
| Jun 19, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 13,800 |
| Jun 18, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 1,700 |