Skip to main content
logo
PT Link Net Tbk (IDX:LINK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,420.00
+680.00 (24.82%)
Oct 31, 2025, 2:47 PM WIB

PT Link Net Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,700.002,740.002,700.002,740.002,740.001.86%2,800
Oct 29, 20252,690.002,690.002,690.002,690.002,690.00-27,500
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%12,000
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
Sep 26, 20252,800.002,800.002,800.002,800.002,800.00-14,000
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