PT Link Net Tbk (IDX:LINK)
Indonesia · Delayed Price · Currency is IDR 1,660.00
-15.00 (-0.90%)
Sep 22, 2026, 3:18 PM WIB
PT Link Net Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,675.00 | 1,750.00 | 1,615.00 | 1,700.00 | - | 1.49% | 20,700 |
| Sep 21, 2026 | 1,660.00 | 1,690.00 | 1,610.00 | 1,675.00 | 1,675.00 | -4.01% | 25,400 |
| Sep 18, 2026 | 1,830.00 | 1,830.00 | 1,625.00 | 1,745.00 | 1,745.00 | 6.40% | 14,100 |
| Sep 17, 2026 | 1,700.00 | 1,700.00 | 1,580.00 | 1,640.00 | 1,640.00 | -0.91% | 31,500 |
| Sep 16, 2026 | 1,640.00 | 1,715.00 | 1,640.00 | 1,655.00 | 1,655.00 | 0.91% | 13,200 |
| Sep 15, 2026 | 1,655.00 | 1,765.00 | 1,620.00 | 1,640.00 | 1,640.00 | -0.91% | 32,800 |
| Sep 14, 2026 | 1,750.00 | 1,790.00 | 1,630.00 | 1,655.00 | 1,655.00 | -7.02% | 100,100 |
| Sep 11, 2026 | 1,660.00 | 1,905.00 | 1,660.00 | 1,780.00 | 1,780.00 | 6.91% | 125,900 |
| Sep 10, 2026 | 1,690.00 | 1,690.00 | 1,620.00 | 1,665.00 | 1,665.00 | 1.52% | 35,900 |
| Sep 9, 2026 | 1,715.00 | 1,715.00 | 1,590.00 | 1,640.00 | 1,640.00 | -2.09% | 32,200 |
| Sep 8, 2026 | 1,665.00 | 1,750.00 | 1,605.00 | 1,675.00 | 1,675.00 | - | 29,400 |
| Sep 7, 2026 | 1,630.00 | 1,700.00 | 1,595.00 | 1,675.00 | 1,675.00 | 0.90% | 63,200 |
| Sep 4, 2026 | 1,635.00 | 1,690.00 | 1,500.00 | 1,660.00 | 1,660.00 | 7.10% | 113,200 |
| Sep 3, 2026 | 1,510.00 | 1,620.00 | 1,490.00 | 1,550.00 | 1,550.00 | 1.31% | 58,400 |
| Sep 2, 2026 | 1,500.00 | 1,550.00 | 1,485.00 | 1,530.00 | 1,530.00 | 3.03% | 30,200 |
| Sep 1, 2026 | 1,520.00 | 1,520.00 | 1,480.00 | 1,485.00 | 1,485.00 | -2.30% | 17,600 |
| Aug 31, 2026 | 1,550.00 | 1,550.00 | 1,480.00 | 1,520.00 | 1,520.00 | -0.98% | 20,000 |
| Aug 28, 2026 | 1,495.00 | 1,865.00 | 1,405.00 | 1,535.00 | 1,535.00 | 2.68% | 233,900 |
| Aug 27, 2026 | 1,450.00 | 1,650.00 | 1,450.00 | 1,495.00 | 1,495.00 | 1.70% | 59,600 |
| Aug 26, 2026 | 1,465.00 | 1,495.00 | 1,430.00 | 1,470.00 | 1,470.00 | -0.34% | 12,600 |
| Aug 24, 2026 | 1,510.00 | 1,510.00 | 1,400.00 | 1,475.00 | 1,475.00 | -1.67% | 43,400 |
| Aug 21, 2026 | 1,490.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,500.00 | -2.60% | 10,700 |
| Aug 20, 2026 | 1,500.00 | 1,545.00 | 1,475.00 | 1,540.00 | 1,540.00 | 2.67% | 14,600 |
| Aug 19, 2026 | 1,535.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.60% | 33,400 |
| Aug 18, 2026 | 1,620.00 | 1,620.00 | 1,480.00 | 1,540.00 | 1,540.00 | -6.95% | 84,600 |
| Aug 14, 2026 | 1,390.00 | 1,655.00 | 1,340.00 | 1,655.00 | 1,655.00 | 19.06% | 27,000 |
| Aug 13, 2026 | 1,360.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,390.00 | -1.42% | 1,600 |
| Aug 12, 2026 | 1,360.00 | 1,495.00 | 1,360.00 | 1,410.00 | 1,410.00 | 4.06% | 5,800 |
| Aug 11, 2026 | 1,400.00 | 1,430.00 | 1,340.00 | 1,355.00 | 1,355.00 | -3.21% | 15,700 |
| Aug 10, 2026 | 1,405.00 | 1,500.00 | 1,395.00 | 1,400.00 | 1,400.00 | - | 45,400 |
| Aug 7, 2026 | 1,390.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.72% | 2,900 |
| Aug 6, 2026 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.36% | 900 |
| Aug 5, 2026 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.36% | 8,100 |
| Aug 4, 2026 | 1,415.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 2,700 |
| Aug 3, 2026 | 1,395.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,400.00 | -0.36% | 7,400 |
| Jul 31, 2026 | 1,400.00 | 1,405.00 | 1,395.00 | 1,405.00 | 1,405.00 | - | 5,300 |
| Jul 30, 2026 | 1,395.00 | 1,405.00 | 1,395.00 | 1,405.00 | 1,405.00 | 1.08% | 400 |
| Jul 29, 2026 | 1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 13,700 |
| Jul 28, 2026 | 1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | - | 2,700 |
| Jul 27, 2026 | 1,415.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.06% | 2,200 |
| Jul 24, 2026 | 1,450.00 | 1,450.00 | 1,395.00 | 1,415.00 | 1,415.00 | -2.75% | 13,400 |
| Jul 23, 2026 | 1,420.00 | 1,455.00 | 1,410.00 | 1,455.00 | 1,455.00 | 2.83% | 7,700 |
| Jul 22, 2026 | 1,450.00 | 1,515.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | 11,500 |
| Jul 21, 2026 | 1,415.00 | 1,530.00 | 1,390.00 | 1,415.00 | 1,415.00 | - | 33,900 |
| Jul 20, 2026 | 1,395.00 | 1,425.00 | 1,395.00 | 1,415.00 | 1,415.00 | - | 4,800 |
| Jul 17, 2026 | 1,435.00 | 1,500.00 | 1,395.00 | 1,415.00 | 1,415.00 | - | 30,700 |
| Jul 16, 2026 | 1,415.00 | 1,415.00 | 1,395.00 | 1,415.00 | 1,415.00 | - | 9,400 |
| Jul 15, 2026 | 1,445.00 | 1,445.00 | 1,395.00 | 1,415.00 | 1,415.00 | -1.05% | 19,600 |
| Jul 14, 2026 | 1,450.00 | 1,500.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.70% | 18,300 |
| Jul 13, 2026 | 1,410.00 | 1,490.00 | 1,400.00 | 1,420.00 | 1,420.00 | 0.35% | 4,900 |