PT Link Net Tbk LINK
IDX · Indonesia · Communications
IDR 1,575.00-85.00 (-5.12%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,575.00 | -5.12% | IDR 1,660.00 | IDR 1,660.00 | IDR 1,525.00 | 21.80K |
| 2026-09-30 | IDR 1,660.00 | +5.73% | IDR 1,520.00 | IDR 1,700.00 | IDR 1,500.00 | 43.80K |
| 2026-09-29 | IDR 1,570.00 | 0.00% | IDR 1,565.00 | IDR 1,570.00 | IDR 1,550.00 | 3.00K |
| 2026-09-28 | IDR 1,570.00 | +1.29% | IDR 1,575.00 | IDR 1,615.00 | IDR 1,515.00 |
| 9.00K |
| 2026-09-25 | IDR 1,550.00 | -2.21% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,540.00 | 13.00K |
| 2026-09-24 | IDR 1,585.00 | -2.16% | IDR 1,680.00 | IDR 1,680.00 | IDR 1,585.00 | 35.90K |
| 2026-09-23 | IDR 1,620.00 | -2.41% | IDR 1,710.00 | IDR 1,710.00 | IDR 1,615.00 | 40.30K |
| 2026-09-22 | IDR 1,660.00 | -0.90% | IDR 1,675.00 | IDR 1,750.00 | IDR 1,615.00 | 21.00K |
| 2026-09-21 | IDR 1,675.00 | -4.01% | IDR 1,660.00 | IDR 1,690.00 | IDR 1,610.00 | 25.40K |
| 2026-09-18 | IDR 1,745.00 | +6.40% | IDR 1,830.00 | IDR 1,830.00 | IDR 1,625.00 | 14.10K |
| 2026-09-17 | IDR 1,640.00 | -0.91% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,580.00 | 31.50K |
| 2026-09-16 | IDR 1,655.00 | +0.91% | IDR 1,640.00 | IDR 1,715.00 | IDR 1,640.00 | 13.20K |
| 2026-09-15 | IDR 1,640.00 | -0.91% | IDR 1,655.00 | IDR 1,765.00 | IDR 1,620.00 | 32.80K |
| 2026-09-14 | IDR 1,655.00 | -7.02% | IDR 1,750.00 | IDR 1,790.00 | IDR 1,630.00 | 100.10K |
| 2026-09-11 | IDR 1,780.00 | +6.91% | IDR 1,660.00 | IDR 1,905.00 | IDR 1,660.00 | 125.90K |
| 2026-09-10 | IDR 1,665.00 | +1.52% | IDR 1,690.00 | IDR 1,690.00 | IDR 1,620.00 | 35.90K |
| 2026-09-09 | IDR 1,640.00 | -2.09% | IDR 1,715.00 | IDR 1,715.00 | IDR 1,590.00 | 32.20K |
| 2026-09-08 | IDR 1,675.00 | 0.00% | IDR 1,665.00 | IDR 1,750.00 | IDR 1,605.00 | 29.40K |
| 2026-09-07 | IDR 1,675.00 | +0.90% | IDR 1,630.00 | IDR 1,700.00 | IDR 1,595.00 | 63.20K |
| 2026-09-04 | IDR 1,660.00 | +7.10% | IDR 1,635.00 | IDR 1,690.00 | IDR 1,500.00 | 113.20K |
| 2026-09-03 | IDR 1,550.00 | +1.31% | IDR 1,510.00 | IDR 1,620.00 | IDR 1,490.00 | 58.40K |
| 2026-09-02 | IDR 1,530.00 | +3.03% | IDR 1,500.00 | IDR 1,550.00 | IDR 1,485.00 | 30.00K |
| 2026-09-01 | IDR 1,485.00 | -2.30% | IDR 1,520.00 | IDR 1,520.00 | IDR 1,480.00 | 17.60K |
| 2026-08-31 | IDR 1,520.00 | -0.98% | IDR 1,550.00 | IDR 1,550.00 | IDR 1,480.00 | 20.00K |
| 2026-08-28 | IDR 1,535.00 | +2.68% | IDR 1,495.00 | IDR 1,865.00 | IDR 1,405.00 | 233.90K |
| 2026-08-27 | IDR 1,495.00 | +1.70% | IDR 1,450.00 | IDR 1,650.00 | IDR 1,450.00 | 59.60K |
| 2026-08-26 | IDR 1,470.00 | -0.34% | IDR 1,465.00 | IDR 1,495.00 | IDR 1,430.00 | 12.60K |
| 2026-08-24 | IDR 1,475.00 | -1.67% | IDR 1,510.00 | IDR 1,510.00 | IDR 1,400.00 | 43.40K |
| 2026-08-21 | IDR 1,500.00 | -2.60% | IDR 1,490.00 | IDR 1,525.00 | IDR 1,490.00 | 10.70K |
| 2026-08-20 | IDR 1,540.00 | +2.67% | IDR 1,500.00 | IDR 1,545.00 | IDR 1,475.00 | 14.60K |
| 2026-08-19 | IDR 1,500.00 | -2.60% | IDR 1,535.00 | IDR 1,535.00 | IDR 1,500.00 | 33.40K |
| 2026-08-18 | IDR 1,540.00 | -6.95% | IDR 1,620.00 | IDR 1,620.00 | IDR 1,480.00 | 84.60K |
| 2026-08-14 | IDR 1,655.00 | +19.06% | IDR 1,390.00 | IDR 1,655.00 | IDR 1,340.00 | 27.00K |
| 2026-08-13 | IDR 1,390.00 | -1.42% | IDR 1,360.00 | IDR 1,390.00 | IDR 1,360.00 | 1.60K |
| 2026-08-12 | IDR 1,410.00 | +4.06% | IDR 1,360.00 | IDR 1,495.00 | IDR 1,360.00 | 5.80K |
| 2026-08-11 | IDR 1,355.00 | -3.21% | IDR 1,400.00 | IDR 1,430.00 | IDR 1,340.00 | 15.70K |
| 2026-08-10 | IDR 1,400.00 | 0.00% | IDR 1,405.00 | IDR 1,500.00 | IDR 1,395.00 | 45.40K |
| 2026-08-07 | IDR 1,400.00 | +0.72% | IDR 1,390.00 | IDR 1,410.00 | IDR 1,390.00 | 2.90K |
| 2026-08-06 | IDR 1,390.00 | +0.36% | IDR 1,380.00 | IDR 1,390.00 | IDR 1,380.00 | 900 |
| 2026-08-05 | IDR 1,385.00 | -0.36% | IDR 1,390.00 | IDR 1,390.00 | IDR 1,380.00 | 8.10K |
| 2026-08-04 | IDR 1,390.00 | -0.71% | IDR 1,415.00 | IDR 1,425.00 | IDR 1,390.00 | 2.70K |
| 2026-08-03 | IDR 1,400.00 | -0.36% | IDR 1,395.00 | IDR 1,415.00 | IDR 1,390.00 | 7.40K |
| 2026-07-31 | IDR 1,405.00 | 0.00% | IDR 1,400.00 | IDR 1,405.00 | IDR 1,395.00 | 5.30K |
| 2026-07-30 | IDR 1,405.00 | +1.08% | IDR 1,395.00 | IDR 1,405.00 | IDR 1,395.00 | 400 |
| 2026-07-29 | IDR 1,390.00 | -0.71% | IDR 1,410.00 | IDR 1,410.00 | IDR 1,390.00 | 13.70K |
| 2026-07-28 | IDR 1,400.00 | 0.00% | IDR 1,395.00 | IDR 1,415.00 | IDR 1,395.00 | 2.70K |
| 2026-07-27 | IDR 1,400.00 | -1.06% | IDR 1,415.00 | IDR 1,415.00 | IDR 1,400.00 | 2.20K |
| 2026-07-24 | IDR 1,415.00 | -2.75% | IDR 1,450.00 | IDR 1,450.00 | IDR 1,395.00 | 13.40K |
| 2026-07-23 | IDR 1,455.00 | +2.83% | IDR 1,420.00 | IDR 1,455.00 | IDR 1,410.00 | 7.70K |
| 2026-07-22 | IDR 1,415.00 | 0.00% | IDR 1,450.00 | IDR 1,515.00 | IDR 1,415.00 | 11.50K |
| 2026-07-21 | IDR 1,415.00 | 0.00% | IDR 1,415.00 | IDR 1,530.00 | IDR 1,390.00 | 33.90K |
| 2026-07-20 | IDR 1,415.00 | 0.00% | IDR 1,395.00 | IDR 1,425.00 | IDR 1,395.00 | 4.80K |
| 2026-07-17 | IDR 1,415.00 | 0.00% | IDR 1,435.00 | IDR 1,500.00 | IDR 1,395.00 | 30.70K |
| 2026-07-16 | IDR 1,415.00 | 0.00% | IDR 1,415.00 | IDR 1,415.00 | IDR 1,395.00 | 9.40K |
| 2026-07-15 | IDR 1,415.00 | -1.05% | IDR 1,445.00 | IDR 1,445.00 | IDR 1,395.00 | 19.60K |
| 2026-07-14 | IDR 1,430.00 | +0.70% | IDR 1,450.00 | IDR 1,500.00 | IDR 1,420.00 | 18.30K |
| 2026-07-13 | IDR 1,420.00 | +0.35% | IDR 1,410.00 | IDR 1,490.00 | IDR 1,400.00 | 4.90K |
| 2026-07-10 | IDR 1,415.00 | 0.00% | IDR 1,375.00 | IDR 1,415.00 | IDR 1,365.00 | 8.60K |
| 2026-07-09 | IDR 1,415.00 | -1.39% | IDR 1,435.00 | IDR 1,435.00 | IDR 1,350.00 | 22.00K |
| 2026-07-08 | IDR 1,435.00 | 0.00% | IDR 1,470.00 | IDR 1,550.00 | IDR 1,430.00 | 19.60K |
| 2026-07-07 | IDR 1,435.00 | -0.69% | IDR 1,550.00 | IDR 1,550.00 | IDR 1,435.00 | 30.20K |
| 2026-07-06 | IDR 1,445.00 | -4.93% | IDR 1,520.00 | IDR 1,565.00 | IDR 1,400.00 | 35.20K |
| 2026-07-03 | IDR 1,520.00 | +4.47% | IDR 1,430.00 | IDR 1,590.00 | IDR 1,400.00 | 17.40K |
| 2026-07-02 | IDR 1,455.00 | +0.34% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,400.00 | 5.40K |
| 2026-07-01 | IDR 1,450.00 | +5.84% | IDR 1,365.00 | IDR 1,495.00 | IDR 1,355.00 | 17.50K |
| 2026-06-30 | IDR 1,370.00 | -5.52% | IDR 1,470.00 | IDR 1,650.00 | IDR 1,330.00 | 40.10K |
| 2026-06-29 | IDR 1,450.00 | -8.52% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,400.00 | 48.20K |
| 2026-06-26 | IDR 1,585.00 | -8.65% | IDR 1,775.00 | IDR 1,775.00 | IDR 1,560.00 | 62.30K |
| 2026-06-25 | IDR 1,735.00 | +4.52% | IDR 1,690.00 | IDR 1,850.00 | IDR 1,610.00 | 204.70K |
| 2026-06-24 | IDR 1,660.00 | +13.70% | IDR 1,505.00 | IDR 1,800.00 | IDR 1,430.00 | 150.00K |
| 2026-06-23 | IDR 1,460.00 | -3.95% | IDR 1,560.00 | IDR 1,600.00 | IDR 1,420.00 | 16.00K |
| 2026-06-22 | IDR 1,520.00 | +2.36% | IDR 1,480.00 | IDR 1,600.00 | IDR 1,340.00 | 32.10K |
| 2026-06-19 | IDR 1,485.00 | +1.02% | IDR 1,470.00 | IDR 1,680.00 | IDR 1,385.00 | 44.30K |
| 2026-06-18 | IDR 1,470.00 | -5.16% | IDR 1,490.00 | IDR 1,490.00 | IDR 1,385.00 | 15.50K |
| 2026-06-17 | IDR 1,550.00 | +6.16% | IDR 1,470.00 | IDR 1,625.00 | IDR 1,340.00 | 72.40K |
| 2026-06-15 | IDR 1,460.00 | +9.77% | IDR 1,330.00 | IDR 1,640.00 | IDR 1,295.00 | 106.70K |
| 2026-06-12 | IDR 1,330.00 | +12.71% | IDR 1,200.00 | IDR 1,400.00 | IDR 1,160.00 | 230.70K |
| 2026-06-11 | IDR 1,180.00 | -4.84% | IDR 1,240.00 | IDR 1,350.00 | IDR 1,160.00 | 19.60K |
| 2026-06-10 | IDR 1,240.00 | -3.50% | IDR 1,270.00 | IDR 1,270.00 | IDR 1,160.00 | 39.20K |
| 2026-06-09 | IDR 1,285.00 | +13.72% | IDR 1,115.00 | IDR 1,285.00 | IDR 1,095.00 | 13.10K |
| 2026-06-08 | IDR 1,130.00 | -4.24% | IDR 1,120.00 | IDR 1,140.00 | IDR 1,020.00 | 7.50K |
| 2026-06-05 | IDR 1,180.00 | -4.07% | IDR 1,110.00 | IDR 1,350.00 | IDR 1,100.00 | 25.90K |
| 2026-06-04 | IDR 1,230.00 | +2.50% | IDR 1,260.00 | IDR 1,260.00 | IDR 1,100.00 | 38.50K |
| 2026-06-03 | IDR 1,200.00 | -4.76% | IDR 1,200.00 | IDR 1,260.00 | IDR 1,130.00 | 50.20K |
| 2026-06-02 | IDR 1,260.00 | +11.50% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,125.00 | 32.20K |
| 2026-05-29 | IDR 1,130.00 | -5.83% | IDR 1,190.00 | IDR 1,310.00 | IDR 1,130.00 | 13.10K |
| 2026-05-28 | IDR 1,200.00 | 0.00% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,200.00 | 0 |
| 2026-05-27 | IDR 1,200.00 | 0.00% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,200.00 | 0 |
| 2026-05-26 | IDR 1,200.00 | +2.56% | IDR 1,235.00 | IDR 1,235.00 | IDR 1,100.00 | 11.40K |
| 2026-05-25 | IDR 1,170.00 | -5.26% | IDR 1,230.00 | IDR 1,230.00 | IDR 1,120.00 | 19.20K |