PT Link Net Tbk (IDX:LINK)
Indonesia · Delayed Price · Currency is IDR 1,145.00
+45.00 (4.09%)
Oct 30, 2026, 4:00 PM WIB
PT Link Net Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,195.00 | 1,195.00 | 1,025.00 | 1,145.00 | 1,145.00 | 4.09% | 61,700 |
| Oct 29, 2026 | 1,180.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,100.00 | -6.78% | 22,500 |
| Oct 28, 2026 | 1,125.00 | 1,200.00 | 1,125.00 | 1,180.00 | 1,180.00 | -2.07% | 156,000 |
| Oct 27, 2026 | 1,245.00 | 1,275.00 | 1,205.00 | 1,205.00 | 1,205.00 | -6.95% | 48,300 |
| Oct 26, 2026 | 1,295.00 | 1,380.00 | 1,245.00 | 1,295.00 | 1,295.00 | 1.57% | 122,500 |
| Oct 23, 2026 | 1,425.00 | 1,425.00 | 1,275.00 | 1,275.00 | 1,275.00 | -6.93% | 273,900 |
| Oct 22, 2026 | 1,345.00 | 1,375.00 | 1,315.00 | 1,370.00 | 1,370.00 | 1.48% | 7,800 |
| Oct 21, 2026 | 1,225.00 | 1,415.00 | 1,225.00 | 1,350.00 | 1,350.00 | 10.20% | 10,000 |
| Oct 20, 2026 | 1,120.00 | 1,445.00 | 1,120.00 | 1,225.00 | 1,225.00 | 2.08% | 51,700 |
| Oct 19, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -6.61% | 3,100 |
| Oct 16, 2026 | 1,355.00 | 1,355.00 | 1,285.00 | 1,285.00 | 1,285.00 | -14.90% | 28,300 |
| Oct 15, 2026 | 1,475.00 | 1,650.00 | 1,445.00 | 1,510.00 | 1,510.00 | -0.98% | 79,100 |
| Oct 14, 2026 | 1,465.00 | 1,525.00 | 1,445.00 | 1,525.00 | 1,525.00 | - | 1,300 |
| Oct 13, 2026 | 1,500.00 | 1,550.00 | 1,460.00 | 1,525.00 | 1,525.00 | 2.69% | 11,000 |
| Oct 12, 2026 | 1,500.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.00% | 4,700 |
| Oct 9, 2026 | 1,515.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | -3.85% | 12,200 |
| Oct 8, 2026 | 1,595.00 | 1,700.00 | 1,520.00 | 1,560.00 | 1,560.00 | 0.97% | 8,800 |
| Oct 7, 2026 | 1,515.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,545.00 | 1.98% | 2,800 |
| Oct 6, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,515.00 | 1,515.00 | -1.62% | 8,200 |
| Oct 5, 2026 | 1,620.00 | 1,620.00 | 1,525.00 | 1,540.00 | 1,540.00 | -4.94% | 6,400 |
| Oct 2, 2026 | 1,635.00 | 1,660.00 | 1,495.00 | 1,620.00 | 1,620.00 | 2.86% | 15,100 |
| Oct 1, 2026 | 1,660.00 | 1,660.00 | 1,525.00 | 1,575.00 | 1,575.00 | -5.12% | 21,800 |
| Sep 30, 2026 | 1,520.00 | 1,700.00 | 1,500.00 | 1,660.00 | 1,660.00 | 5.73% | 43,800 |
| Sep 29, 2026 | 1,565.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,570.00 | - | 3,000 |
| Sep 28, 2026 | 1,575.00 | 1,615.00 | 1,515.00 | 1,570.00 | 1,570.00 | 1.29% | 9,000 |
| Sep 25, 2026 | 1,580.00 | 1,580.00 | 1,540.00 | 1,550.00 | 1,550.00 | -2.21% | 13,000 |
| Sep 24, 2026 | 1,680.00 | 1,680.00 | 1,585.00 | 1,585.00 | 1,585.00 | -2.16% | 35,900 |
| Sep 23, 2026 | 1,710.00 | 1,710.00 | 1,615.00 | 1,620.00 | 1,620.00 | -2.41% | 40,300 |
| Sep 22, 2026 | 1,675.00 | 1,750.00 | 1,615.00 | 1,660.00 | 1,660.00 | -0.90% | 21,000 |
| 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 |