Advertisement
PT Link Net Tbk (LINK.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:05PM WIB
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1,205.00 | 1,250.00 | 1,205.00 | 1,220.00 | 1,220.00 | 15,200 |
| Nov 14, 2024 | 1,195.00 | 1,400.00 | 1,180.00 | 1,230.00 | 1,230.00 | 154,200 |
| Nov 13, 2024 | 1,210.00 | 1,210.00 | 1,165.00 | 1,165.00 | 1,165.00 | 19,900 |
| Nov 12, 2024 | 1,230.00 | 1,280.00 | 1,205.00 | 1,240.00 | 1,240.00 | 11,700 |
| Nov 11, 2024 | 1,320.00 | 1,320.00 | 1,200.00 | 1,200.00 | 1,200.00 | 64,300 |
| Nov 08, 2024 | 1,280.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,285.00 | 19,700 |
| Nov 07, 2024 | 1,340.00 | 1,340.00 | 1,280.00 | 1,280.00 | 1,280.00 | 86,300 |
| Nov 06, 2024 | 1,315.00 | 1,380.00 | 1,315.00 | 1,350.00 | 1,350.00 | 6,200 |
| Nov 05, 2024 | 1,380.00 | 1,390.00 | 1,325.00 | 1,350.00 | 1,350.00 | 36,000 |
| Nov 04, 2024 | 1,370.00 | 1,370.00 | 1,300.00 | 1,320.00 | 1,320.00 | 35,200 |
| Nov 01, 2024 | 1,285.00 | 1,355.00 | 1,285.00 | 1,350.00 | 1,350.00 | 23,100 |
| Oct 31, 2024 | 1,305.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,305.00 | 6,600 |
| Oct 30, 2024 | 1,350.00 | 1,350.00 | 1,280.00 | 1,305.00 | 1,305.00 | 10,000 |
| Oct 29, 2024 | 1,300.00 | 1,430.00 | 1,300.00 | 1,310.00 | 1,310.00 | 56,800 |
| Oct 28, 2024 | 1,320.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,300.00 | 19,800 |
| Oct 25, 2024 | 1,315.00 | 1,350.00 | 1,315.00 | 1,320.00 | 1,320.00 | 8,200 |
| Oct 24, 2024 | 1,330.00 | 1,415.00 | 1,310.00 | 1,315.00 | 1,315.00 | 35,100 |
| Oct 23, 2024 | 1,380.00 | 1,390.00 | 1,300.00 | 1,330.00 | 1,330.00 | 37,600 |
| Oct 22, 2024 | 1,385.00 | 1,385.00 | 1,350.00 | 1,380.00 | 1,380.00 | 65,800 |
| Oct 21, 2024 | 1,415.00 | 1,420.00 | 1,335.00 | 1,385.00 | 1,385.00 | 71,700 |
| Oct 18, 2024 | 1,450.00 | 1,455.00 | 1,400.00 | 1,410.00 | 1,410.00 | 77,800 |
| Oct 17, 2024 | 1,520.00 | 1,580.00 | 1,410.00 | 1,450.00 | 1,450.00 | 206,300 |
| Oct 16, 2024 | 1,360.00 | 1,560.00 | 1,355.00 | 1,510.00 | 1,510.00 | 366,400 |
| Oct 15, 2024 | 1,315.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,325.00 | 14,400 |
| Oct 14, 2024 | 1,290.00 | 1,325.00 | 1,285.00 | 1,315.00 | 1,315.00 | 13,700 |
| Oct 11, 2024 | 1,290.00 | 1,350.00 | 1,275.00 | 1,285.00 | 1,285.00 | 17,500 |
| Oct 10, 2024 | 1,290.00 | 1,350.00 | 1,230.00 | 1,290.00 | 1,290.00 | 239,900 |
| Oct 09, 2024 | 1,370.00 | 1,400.00 | 1,255.00 | 1,295.00 | 1,295.00 | 259,900 |
| Oct 08, 2024 | 1,380.00 | 1,490.00 | 1,295.00 | 1,300.00 | 1,300.00 | 325,500 |
| Oct 07, 2024 | 1,490.00 | 1,490.00 | 1,350.00 | 1,350.00 | 1,350.00 | 166,900 |
| Oct 04, 2024 | 1,670.00 | 1,670.00 | 1,470.00 | 1,490.00 | 1,490.00 | 234,700 |
| Oct 03, 2024 | 1,700.00 | 1,780.00 | 1,600.00 | 1,670.00 | 1,670.00 | 79,000 |
| Oct 02, 2024 | 1,700.00 | 1,875.00 | 1,620.00 | 1,700.00 | 1,700.00 | 108,600 |
| Oct 01, 2024 | 1,770.00 | 1,830.00 | 1,690.00 | 1,700.00 | 1,700.00 | 44,700 |
| Sep 30, 2024 | 1,815.00 | 1,850.00 | 1,700.00 | 1,765.00 | 1,765.00 | 32,500 |
| Sep 27, 2024 | 1,850.00 | 1,850.00 | 1,750.00 | 1,815.00 | 1,815.00 | 37,900 |
| Sep 26, 2024 | 1,850.00 | 1,870.00 | 1,800.00 | 1,830.00 | 1,830.00 | 21,000 |
| Sep 25, 2024 | 1,880.00 | 1,910.00 | 1,840.00 | 1,850.00 | 1,850.00 | 63,300 |
| Sep 24, 2024 | 1,970.00 | 1,970.00 | 1,845.00 | 1,875.00 | 1,875.00 | 91,700 |
| Sep 23, 2024 | 2,000.00 | 2,100.00 | 1,940.00 | 1,970.00 | 1,970.00 | 85,900 |
| Sep 20, 2024 | 1,870.00 | 2,130.00 | 1,870.00 | 1,960.00 | 1,960.00 | 212,600 |
| Sep 19, 2024 | 1,990.00 | 2,000.00 | 1,845.00 | 1,865.00 | 1,865.00 | 214,700 |
| Sep 18, 2024 | 2,120.00 | 2,130.00 | 1,940.00 | 1,985.00 | 1,985.00 | 264,100 |
| Sep 17, 2024 | 2,150.00 | 2,160.00 | 2,070.00 | 2,140.00 | 2,140.00 | 124,800 |
| Sep 13, 2024 | 2,220.00 | 2,240.00 | 2,080.00 | 2,180.00 | 2,180.00 | 77,200 |
| Sep 12, 2024 | 2,230.00 | 2,250.00 | 2,140.00 | 2,200.00 | 2,200.00 | 214,200 |
| Sep 11, 2024 | 2,180.00 | 2,260.00 | 2,150.00 | 2,220.00 | 2,220.00 | 313,500 |
| Sep 10, 2024 | 2,260.00 | 2,260.00 | 2,050.00 | 2,180.00 | 2,180.00 | 297,900 |
| Sep 09, 2024 | 2,080.00 | 2,390.00 | 2,040.00 | 2,260.00 | 2,260.00 | 555,400 |
| Sep 06, 2024 | 1,845.00 | 2,210.00 | 1,830.00 | 2,040.00 | 2,040.00 | 1,321,100 |
| Sep 05, 2024 | 1,785.00 | 1,845.00 | 1,735.00 | 1,775.00 | 1,775.00 | 65,800 |
| Sep 04, 2024 | 1,770.00 | 1,800.00 | 1,730.00 | 1,785.00 | 1,785.00 | 44,000 |
| Sep 03, 2024 | 1,730.00 | 1,790.00 | 1,710.00 | 1,780.00 | 1,780.00 | 27,400 |
| Sep 02, 2024 | 1,715.00 | 1,870.00 | 1,715.00 | 1,755.00 | 1,755.00 | 25,300 |
| Aug 30, 2024 | 1,770.00 | 1,800.00 | 1,670.00 | 1,760.00 | 1,760.00 | 28,100 |
| Aug 29, 2024 | 1,725.00 | 1,785.00 | 1,650.00 | 1,770.00 | 1,770.00 | 162,200 |
| Aug 28, 2024 | 1,650.00 | 1,790.00 | 1,550.00 | 1,765.00 | 1,765.00 | 75,600 |
| Aug 27, 2024 | 1,760.00 | 1,760.00 | 1,630.00 | 1,650.00 | 1,650.00 | 88,500 |
| Aug 26, 2024 | 1,800.00 | 1,800.00 | 1,630.00 | 1,770.00 | 1,770.00 | 84,700 |
| Aug 23, 2024 | 1,860.00 | 1,860.00 | 1,755.00 | 1,800.00 | 1,800.00 | 68,000 |
| Aug 22, 2024 | 1,850.00 | 1,900.00 | 1,800.00 | 1,860.00 | 1,860.00 | 118,700 |
| Aug 21, 2024 | 1,900.00 | 1,945.00 | 1,730.00 | 1,865.00 | 1,865.00 | 494,600 |
| Aug 20, 2024 | 1,585.00 | 1,885.00 | 1,580.00 | 1,880.00 | 1,880.00 | 423,800 |
| Aug 19, 2024 | 1,420.00 | 1,750.00 | 1,420.00 | 1,585.00 | 1,585.00 | 240,900 |
| Aug 16, 2024 | 1,395.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,400.00 | 13,700 |
| Aug 15, 2024 | 1,370.00 | 1,370.00 | 1,325.00 | 1,360.00 | 1,360.00 | 10,200 |
| Aug 14, 2024 | 1,390.00 | 1,390.00 | 1,360.00 | 1,365.00 | 1,365.00 | 13,500 |
| Aug 13, 2024 | 1,370.00 | 1,370.00 | 1,365.00 | 1,365.00 | 1,365.00 | 5,100 |
| Aug 12, 2024 | 1,375.00 | 1,400.00 | 1,365.00 | 1,370.00 | 1,370.00 | 37,400 |
| Aug 09, 2024 | 1,375.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,375.00 | 35,100 |
| Aug 08, 2024 | 1,385.00 | 1,430.00 | 1,360.00 | 1,385.00 | 1,385.00 | 40,500 |
| Aug 07, 2024 | 1,295.00 | 1,435.00 | 1,285.00 | 1,385.00 | 1,385.00 | 70,000 |
| Aug 06, 2024 | 1,295.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,295.00 | 13,300 |
| Aug 05, 2024 | 1,300.00 | 1,300.00 | 1,245.00 | 1,295.00 | 1,295.00 | 21,700 |
| Aug 02, 2024 | 1,315.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,300.00 | 13,300 |
| Aug 01, 2024 | 1,300.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1,800 |
| Jul 31, 2024 | 1,305.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,300.00 | 13,700 |
| Jul 30, 2024 | 1,300.00 | 1,305.00 | 1,295.00 | 1,300.00 | 1,300.00 | 13,000 |
| Jul 29, 2024 | 1,320.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | 10,800 |
| Jul 26, 2024 | 1,305.00 | 1,345.00 | 1,285.00 | 1,315.00 | 1,315.00 | 38,600 |
| Jul 25, 2024 | 1,305.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | 3,500 |
| Jul 24, 2024 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 13,700 |
| Jul 23, 2024 | 1,300.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,300.00 | 12,500 |
| Jul 22, 2024 | 1,300.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,305.00 | 15,300 |
| Jul 19, 2024 | 1,300.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,300.00 | 19,700 |
| Jul 18, 2024 | 1,290.00 | 1,305.00 | 1,265.00 | 1,295.00 | 1,295.00 | 19,200 |
| Jul 17, 2024 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | 15,900 |
| Jul 16, 2024 | 1,290.00 | 1,305.00 | 1,250.00 | 1,280.00 | 1,280.00 | 46,900 |
| Jul 15, 2024 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,295.00 | 15,500 |
| Jul 12, 2024 | 1,295.00 | 1,305.00 | 1,275.00 | 1,305.00 | 1,305.00 | 35,400 |
| Jul 11, 2024 | 1,300.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 13,000 |
| Jul 10, 2024 | 1,300.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 11,600 |
| Jul 09, 2024 | 1,300.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 11,800 |
| Jul 08, 2024 | 1,300.00 | 1,300.00 | 1,160.00 | 1,300.00 | 1,300.00 | 40,000 |
| Jul 05, 2024 | 1,300.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,300.00 | 14,900 |
| Jul 04, 2024 | 1,295.00 | 1,305.00 | 1,260.00 | 1,300.00 | 1,300.00 | 24,600 |
| Jul 03, 2024 | 1,280.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | 22,700 |
| Jul 02, 2024 | 1,290.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | 25,300 |
| Jul 01, 2024 | 1,290.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | 20,800 |
| Jun 28, 2024 | 1,285.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | 34,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.