PT Link Net Tbk (IDX:LINK)
Indonesia · Delayed Price · Currency is IDR 1,500.00
+15.00 (1.01%)
Sep 2, 2026, 11:32 AM WIB
PT Link Net Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,375.00 | 1,415.00 | 1,365.00 | 1,415.00 | 1,415.00 | - | 8,600 |
| Jul 9, 2026 | 1,435.00 | 1,435.00 | 1,350.00 | 1,415.00 | 1,415.00 | -1.39% | 22,000 |
| Jul 8, 2026 | 1,470.00 | 1,550.00 | 1,430.00 | 1,435.00 | 1,435.00 | - | 19,600 |
| Jul 7, 2026 | 1,550.00 | 1,550.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.69% | 30,200 |
| Jul 6, 2026 | 1,520.00 | 1,565.00 | 1,400.00 | 1,445.00 | 1,445.00 | -4.93% | 35,200 |
| Jul 3, 2026 | 1,430.00 | 1,590.00 | 1,400.00 | 1,520.00 | 1,520.00 | 4.47% | 17,400 |
| Jul 2, 2026 | 1,475.00 | 1,475.00 | 1,400.00 | 1,455.00 | 1,455.00 | 0.34% | 5,400 |
| Jul 1, 2026 | 1,365.00 | 1,495.00 | 1,355.00 | 1,450.00 | 1,450.00 | 5.84% | 17,500 |
| Jun 30, 2026 | 1,470.00 | 1,650.00 | 1,330.00 | 1,370.00 | 1,370.00 | -5.52% | 40,100 |
| Jun 29, 2026 | 1,585.00 | 1,585.00 | 1,400.00 | 1,450.00 | 1,450.00 | -8.52% | 48,200 |
| Jun 26, 2026 | 1,775.00 | 1,775.00 | 1,560.00 | 1,585.00 | 1,585.00 | -8.65% | 62,300 |
| Jun 25, 2026 | 1,690.00 | 1,850.00 | 1,610.00 | 1,735.00 | 1,735.00 | 4.52% | 204,700 |
| Jun 24, 2026 | 1,505.00 | 1,800.00 | 1,430.00 | 1,660.00 | 1,660.00 | 13.70% | 150,000 |
| Jun 23, 2026 | 1,560.00 | 1,600.00 | 1,420.00 | 1,460.00 | 1,460.00 | -3.95% | 16,000 |
| Jun 22, 2026 | 1,480.00 | 1,600.00 | 1,340.00 | 1,520.00 | 1,520.00 | 2.36% | 32,100 |