PT Link Net Tbk (IDX:LINK)
Indonesia · Delayed Price · Currency is IDR 1,520.00
+65.00 (4.47%)
Jul 3, 2026, 4:00 PM WIB
PT Link Net Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,430.00 | 1,520.00 | 1,400.00 | 1,425.00 | - | -2.06% | 7,900 |
| 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 |
| Jun 19, 2026 | 1,470.00 | 1,680.00 | 1,385.00 | 1,485.00 | 1,485.00 | 1.02% | 44,300 |
| Jun 18, 2026 | 1,490.00 | 1,490.00 | 1,385.00 | 1,470.00 | 1,470.00 | -5.16% | 15,500 |
| Jun 17, 2026 | 1,470.00 | 1,625.00 | 1,340.00 | 1,550.00 | 1,550.00 | 6.16% | 72,400 |
| Jun 15, 2026 | 1,330.00 | 1,640.00 | 1,295.00 | 1,460.00 | 1,460.00 | 9.77% | 106,700 |
| Jun 12, 2026 | 1,200.00 | 1,400.00 | 1,160.00 | 1,330.00 | 1,330.00 | 12.71% | 230,700 |
| Jun 11, 2026 | 1,240.00 | 1,350.00 | 1,160.00 | 1,180.00 | 1,180.00 | -4.84% | 19,600 |
| Jun 10, 2026 | 1,270.00 | 1,270.00 | 1,160.00 | 1,240.00 | 1,240.00 | -3.50% | 39,200 |
| Jun 9, 2026 | 1,115.00 | 1,285.00 | 1,095.00 | 1,285.00 | 1,285.00 | 13.72% | 13,100 |
| Jun 8, 2026 | 1,120.00 | 1,140.00 | 1,020.00 | 1,130.00 | 1,130.00 | -4.24% | 7,500 |
| Jun 5, 2026 | 1,110.00 | 1,350.00 | 1,100.00 | 1,180.00 | 1,180.00 | -4.07% | 25,900 |
| Jun 4, 2026 | 1,260.00 | 1,260.00 | 1,100.00 | 1,230.00 | 1,230.00 | 2.50% | 38,500 |
| Jun 3, 2026 | 1,200.00 | 1,260.00 | 1,130.00 | 1,200.00 | 1,200.00 | -4.76% | 50,200 |
| Jun 2, 2026 | 1,350.00 | 1,350.00 | 1,125.00 | 1,260.00 | 1,260.00 | 11.50% | 32,200 |
| May 29, 2026 | 1,190.00 | 1,310.00 | 1,130.00 | 1,130.00 | 1,130.00 | -5.83% | 13,100 |
| May 26, 2026 | 1,235.00 | 1,235.00 | 1,100.00 | 1,200.00 | 1,200.00 | 2.56% | 11,400 |
| May 25, 2026 | 1,230.00 | 1,230.00 | 1,120.00 | 1,170.00 | 1,170.00 | -5.26% | 19,200 |
| 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 |