PT Link Net Tbk (IDX:LINK)
Indonesia · Delayed Price · Currency is IDR 1,235.00
+135.00 (12.27%)
May 22, 2026, 4:00 PM WIB
PT Link Net Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,170.00 | 1,265.00 | 980.00 | 1,235.00 | 1,235.00 | 12.27% | 42,300 |
| May 21, 2026 | 1,100.00 | 1,200.00 | 935.00 | 1,100.00 | 1,100.00 | - | 72,900 |
| May 20, 2026 | 1,140.00 | 1,210.00 | 1,060.00 | 1,100.00 | 1,100.00 | -10.20% | 136,200 |
| May 19, 2026 | 1,375.00 | 1,375.00 | 1,200.00 | 1,225.00 | 1,225.00 | -12.50% | 57,000 |
| May 18, 2026 | 1,565.00 | 1,565.00 | 1,360.00 | 1,400.00 | 1,400.00 | -12.50% | 675,100 |
| May 13, 2026 | 1,615.00 | 1,630.00 | 1,550.00 | 1,600.00 | 1,600.00 | -0.62% | 87,400 |
| May 12, 2026 | 1,790.00 | 1,790.00 | 1,610.00 | 1,610.00 | 1,610.00 | -8.26% | 4,900 |
| May 11, 2026 | 1,765.00 | 1,765.00 | 1,690.00 | 1,755.00 | 1,755.00 | -0.57% | 6,800 |
| May 8, 2026 | 1,765.00 | 1,775.00 | 1,730.00 | 1,765.00 | 1,765.00 | -0.28% | 10,300 |
| May 7, 2026 | 1,735.00 | 1,815.00 | 1,735.00 | 1,770.00 | 1,770.00 | 2.31% | 7,700 |
| May 6, 2026 | 1,730.00 | 1,780.00 | 1,705.00 | 1,730.00 | 1,730.00 | - | 63,400 |
| May 5, 2026 | 1,795.00 | 1,815.00 | 1,700.00 | 1,730.00 | 1,730.00 | -3.62% | 42,900 |
| May 4, 2026 | 1,765.00 | 1,795.00 | 1,760.00 | 1,795.00 | 1,795.00 | 1.70% | 7,600 |
| Apr 30, 2026 | 1,800.00 | 1,800.00 | 1,765.00 | 1,765.00 | 1,765.00 | -1.94% | 14,600 |
| Apr 29, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 25,300 |
| Apr 28, 2026 | 1,835.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.91% | 1,800 |
| Apr 27, 2026 | 1,825.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,835.00 | - | 7,700 |
| Apr 24, 2026 | 1,940.00 | 1,940.00 | 1,800.00 | 1,835.00 | 1,835.00 | -5.66% | 24,200 |
| Apr 23, 2026 | 1,875.00 | 1,945.00 | 1,820.00 | 1,945.00 | 1,945.00 | 3.73% | 56,400 |
| Apr 22, 2026 | 1,905.00 | 1,925.00 | 1,870.00 | 1,875.00 | 1,875.00 | -1.57% | 42,800 |
| Apr 21, 2026 | 1,905.00 | 1,950.00 | 1,900.00 | 1,905.00 | 1,905.00 | -0.26% | 14,600 |
| Apr 20, 2026 | 1,935.00 | 2,010.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.04% | 9,600 |
| Apr 17, 2026 | 1,990.00 | 1,995.00 | 1,915.00 | 1,930.00 | 1,930.00 | -3.26% | 25,600 |
| Apr 16, 2026 | 1,970.00 | 1,995.00 | 1,900.00 | 1,995.00 | 1,995.00 | 1.27% | 4,900 |
| Apr 15, 2026 | 1,950.00 | 2,010.00 | 1,950.00 | 1,970.00 | 1,970.00 | 1.29% | 36,600 |
| Apr 14, 2026 | 1,915.00 | 1,970.00 | 1,900.00 | 1,945.00 | 1,945.00 | 2.37% | 30,800 |
| Apr 13, 2026 | 1,870.00 | 1,915.00 | 1,845.00 | 1,900.00 | 1,900.00 | 3.26% | 22,800 |
| Apr 10, 2026 | 1,875.00 | 2,050.00 | 1,705.00 | 1,840.00 | 1,840.00 | -4.66% | 104,200 |
| Apr 9, 2026 | 1,985.00 | 1,995.00 | 1,930.00 | 1,930.00 | 1,930.00 | -2.77% | 6,200 |
| Apr 8, 2026 | 1,940.00 | 2,000.00 | 1,900.00 | 1,985.00 | 1,985.00 | 2.32% | 15,200 |
| Apr 7, 2026 | 1,850.00 | 1,940.00 | 1,805.00 | 1,940.00 | 1,940.00 | 2.65% | 13,600 |
| Apr 6, 2026 | 1,975.00 | 1,975.00 | 1,815.00 | 1,890.00 | 1,890.00 | -4.30% | 13,900 |
| Apr 2, 2026 | 1,930.00 | 2,000.00 | 1,800.00 | 1,975.00 | 1,975.00 | 2.33% | 49,900 |
| Apr 1, 2026 | 1,865.00 | 1,965.00 | 1,865.00 | 1,930.00 | 1,930.00 | 4.04% | 20,900 |
| Mar 31, 2026 | 1,840.00 | 1,900.00 | 1,840.00 | 1,855.00 | 1,855.00 | 2.20% | 114,900 |
| Mar 30, 2026 | 1,855.00 | 1,855.00 | 1,805.00 | 1,815.00 | 1,815.00 | -1.89% | 10,300 |
| Mar 27, 2026 | 1,850.00 | 1,850.00 | 1,770.00 | 1,850.00 | 1,850.00 | -2.37% | 39,200 |
| Mar 26, 2026 | 1,895.00 | 1,925.00 | 1,845.00 | 1,895.00 | 1,895.00 | 0.26% | 35,600 |
| Mar 25, 2026 | 1,845.00 | 1,895.00 | 1,800.00 | 1,890.00 | 1,890.00 | 3.28% | 13,200 |
| Mar 17, 2026 | 1,835.00 | 1,865.00 | 1,790.00 | 1,830.00 | 1,830.00 | -0.27% | 34,300 |
| Mar 16, 2026 | 1,880.00 | 1,900.00 | 1,835.00 | 1,835.00 | 1,835.00 | -3.93% | 19,700 |
| Mar 13, 2026 | 1,980.00 | 1,980.00 | 1,860.00 | 1,910.00 | 1,910.00 | -2.80% | 13,900 |
| Mar 12, 2026 | 2,030.00 | 2,050.00 | 1,960.00 | 1,965.00 | 1,965.00 | -3.20% | 21,900 |
| Mar 11, 2026 | 2,050.00 | 2,140.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 12,000 |
| Mar 10, 2026 | 2,030.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.50% | 10,300 |
| Mar 9, 2026 | 1,995.00 | 2,320.00 | 1,900.00 | 2,000.00 | 2,000.00 | -0.50% | 37,400 |
| Mar 6, 2026 | 2,120.00 | 2,190.00 | 1,985.00 | 2,010.00 | 2,010.00 | -5.19% | 19,900 |
| Mar 5, 2026 | 1,900.00 | 2,350.00 | 1,900.00 | 2,120.00 | 2,120.00 | 11.58% | 47,400 |
| Mar 4, 2026 | 2,160.00 | 2,160.00 | 1,875.00 | 1,900.00 | 1,900.00 | -12.04% | 163,000 |
| Mar 3, 2026 | 2,210.00 | 2,210.00 | 2,100.00 | 2,160.00 | 2,160.00 | 0.47% | 46,200 |