PT Link Net Tbk(ID:LINK)
Rp1,065.00+130.00 (+13.90%)
ID:LINK
PT Link Net Tbk historical prices
Rp1,065.00
At close:+130.00 (+13.90%)
PT Link Net Tbk (LINK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,160.00 | 1,160.00 | 945.00 | 1,065.00 | 1,065.00 | +13.90% | 215,400 | 4.47 |
| Nov 10, 2026 | 950.00 | 950.00 | 925.00 | 935.00 | 935.00 | +2.75% | 6,400 | 0.13 |
| Nov 09, 2026 | 920.00 | 1,025.00 | 870.00 | 965.00 | 965.00 | +6.04% | 19,200 | 0.40 |
| Nov 06, 2026 | 855.00 | 1,025.00 | 855.00 | 910.00 | 910.00 | +4.00% | 147,600 | 3.22 |
| Nov 05, 2026 | 985.00 | 1,035.00 | 865.00 | 875.00 | 875.00 | -5.91% | 78,700 | 1.74 |
| Nov 04, 2026 | 990.00 | 1,045.00 | 930.00 | 930.00 | 930.00 | -6.53% | 263,400 | 6.40 |
| Nov 03, 2026 | 1,100.00 | 1,100.00 | 995.00 | 995.00 | 995.00 | -6.57% | 21,400 | 0.52 |
| Nov 02, 2026 | 1,120.00 | 1,120.00 | 1,065.00 | 1,065.00 | 1,065.00 | -6.99% | 112,200 | 2.87 |
| Oct 30, 2026 | 1,195.00 | 1,195.00 | 1,025.00 | 1,145.00 | 1,145.00 | +4.09% | 61,700 | 1.61 |
| Oct 29, 2026 | 1,180.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,100.00 | -6.78% | 22,500 | 0.59 |
| Oct 28, 2026 | 1,125.00 | 1,200.00 | 1,125.00 | 1,180.00 | 1,180.00 | -2.07% | 156,000 | 4.38 |
| Oct 27, 2026 | 1,245.00 | 1,275.00 | 1,205.00 | 1,205.00 | 1,205.00 | -6.95% | 48,300 | 1.39 |
| Oct 26, 2026 | 1,295.00 | 1,380.00 | 1,245.00 | 1,295.00 | 1,295.00 | +1.57% | 122,500 | 3.70 |
| Oct 23, 2026 | 1,425.00 | 1,425.00 | 1,275.00 | 1,275.00 | 1,275.00 | -6.93% | 273,900 | 9.51 |
| Oct 22, 2026 | 1,345.00 | 1,375.00 | 1,315.00 | 1,370.00 | 1,370.00 | +1.48% | 7,800 | 0.27 |
| Oct 21, 2026 | 1,225.00 | 1,415.00 | 1,225.00 | 1,350.00 | 1,350.00 | +10.20% | 10,000 | 0.35 |
| Oct 20, 2026 | 1,120.00 | 1,445.00 | 1,120.00 | 1,225.00 | 1,225.00 | +2.08% | 51,700 | 1.84 |
| Oct 19, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -6.61% | 3,100 | 0.11 |
| Oct 16, 2026 | 1,355.00 | 1,355.00 | 1,285.00 | 1,285.00 | 1,285.00 | -14.90% | 28,300 | 1.00 |
| Oct 15, 2026 | 1,475.00 | 1,650.00 | 1,445.00 | 1,510.00 | 1,510.00 | -0.98% | 79,100 | 2.92 |
| Oct 14, 2026 | 1,465.00 | 1,525.00 | 1,445.00 | 1,525.00 | 1,525.00 | 0.00% | 1,300 | 0.05 |
| Oct 13, 2026 | 1,500.00 | 1,550.00 | 1,460.00 | 1,525.00 | 1,525.00 | +2.69% | 11,000 | 0.40 |
| Oct 12, 2026 | 1,500.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.00% | 4,700 | 0.17 |
| Oct 09, 2026 | 1,515.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | -3.85% | 12,200 | 0.44 |
| Oct 08, 2026 | 1,595.00 | 1,700.00 | 1,520.00 | 1,560.00 | 1,560.00 | +0.97% | 8,800 | 0.32 |
| Oct 07, 2026 | 1,515.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,545.00 | +1.98% | 2,800 | 0.10 |
| Oct 06, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,515.00 | 1,515.00 | -1.62% | 8,200 | 0.29 |
| Oct 05, 2026 | 1,620.00 | 1,620.00 | 1,525.00 | 1,540.00 | 1,540.00 | -4.94% | 6,400 | 0.23 |
| Oct 02, 2026 | 1,635.00 | 1,660.00 | 1,495.00 | 1,620.00 | 1,620.00 | +2.86% | 15,100 | 0.53 |
| Oct 01, 2026 | 1,660.00 | 1,660.00 | 1,525.00 | 1,575.00 | 1,575.00 | -5.12% | 21,800 | 0.76 |
| Sep 30, 2026 | 1,520.00 | 1,700.00 | 1,500.00 | 1,660.00 | 1,660.00 | +5.73% | 43,800 | 1.54 |
| Sep 29, 2026 | 1,565.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,570.00 | 0.00% | 3,000 | 0.11 |
| Sep 28, 2026 | 1,575.00 | 1,615.00 | 1,515.00 | 1,570.00 | 1,570.00 | +1.29% | 9,000 | 0.32 |
| Sep 25, 2026 | 1,580.00 | 1,580.00 | 1,540.00 | 1,550.00 | 1,550.00 | -2.21% | 13,000 | 0.45 |
| Sep 24, 2026 | 1,680.00 | 1,680.00 | 1,585.00 | 1,585.00 | 1,585.00 | -2.16% | 35,900 | 1.23 |
| Sep 23, 2026 | 1,710.00 | 1,710.00 | 1,615.00 | 1,620.00 | 1,620.00 | -2.41% | 40,300 | 1.37 |
| Sep 22, 2026 | 1,675.00 | 1,750.00 | 1,615.00 | 1,660.00 | 1,660.00 | -0.90% | 21,000 | 0.65 |
| Sep 21, 2026 | 1,660.00 | 1,690.00 | 1,610.00 | 1,675.00 | 1,675.00 | -4.01% | 25,400 | 0.74 |
| Sep 18, 2026 | 1,830.00 | 1,830.00 | 1,625.00 | 1,745.00 | 1,745.00 | +6.40% | 14,100 | 0.41 |
| Sep 17, 2026 | 1,700.00 | 1,700.00 | 1,580.00 | 1,640.00 | 1,640.00 | -0.91% | 31,500 | 0.91 |
| Sep 16, 2026 | 1,640.00 | 1,715.00 | 1,640.00 | 1,655.00 | 1,655.00 | +0.91% | 13,200 | 0.38 |
| Sep 15, 2026 | 1,655.00 | 1,765.00 | 1,620.00 | 1,640.00 | 1,640.00 | -0.91% | 32,800 | 0.95 |
| Sep 14, 2026 | 1,750.00 | 1,790.00 | 1,630.00 | 1,655.00 | 1,655.00 | -7.02% | 100,100 | 2.92 |
| Sep 11, 2026 | 1,660.00 | 1,905.00 | 1,660.00 | 1,780.00 | 1,780.00 | +6.91% | 125,900 | 3.91 |
| Sep 10, 2026 | 1,690.00 | 1,690.00 | 1,620.00 | 1,665.00 | 1,665.00 | +1.52% | 35,900 | 1.08 |
| Sep 09, 2026 | 1,715.00 | 1,715.00 | 1,590.00 | 1,640.00 | 1,640.00 | -2.09% | 32,200 | 0.88 |
| Sep 08, 2026 | 1,665.00 | 1,750.00 | 1,605.00 | 1,675.00 | 1,675.00 | 0.00% | 29,400 | 0.81 |
| Sep 07, 2026 | 1,630.00 | 1,700.00 | 1,595.00 | 1,675.00 | 1,675.00 | +0.90% | 63,200 | 1.76 |
| Sep 04, 2026 | 1,635.00 | 1,690.00 | 1,500.00 | 1,660.00 | 1,660.00 | +7.10% | 113,200 | 3.29 |
| Sep 03, 2026 | 1,510.00 | 1,620.00 | 1,490.00 | 1,550.00 | 1,550.00 | +1.31% | 58,400 | 1.74 |
