Price History - LINK

Kembali ke Company
Ticker: LINK
Company: PT Link Net Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 2,900.00 2,900.00 2,850.00 2,860.00 39,400 0
25-Oct-2022 3,020.00 3,020.00 2,810.00 2,860.00 182,400 0
24-Oct-2022 3,020.00 3,140.00 3,000.00 3,020.00 211,700 0
21-Oct-2022 2,770.00 3,110.00 2,750.00 3,000.00 549,600 0
20-Oct-2022 2,540.00 2,860.00 2,540.00 2,750.00 414,300 0
19-Oct-2022 2,410.00 2,720.00 2,350.00 2,550.00 471,200 0
18-Oct-2022 2,480.00 2,540.00 2,330.00 2,430.00 447,000 0
17-Oct-2022 2,550.00 2,700.00 2,450.00 2,500.00 198,100 0
14-Oct-2022 2,560.00 2,650.00 2,420.00 2,550.00 678,300 0
13-Oct-2022 2,730.00 2,730.00 2,540.00 2,550.00 263,700 0
12-Oct-2022 2,930.00 2,930.00 2,730.00 2,730.00 488,100 0
11-Oct-2022 3,140.00 3,140.00 2,930.00 2,930.00 245,600 0
10-Oct-2022 3,370.00 3,440.00 3,140.00 3,140.00 328,900 0
07-Oct-2022 3,300.00 3,440.00 3,250.00 3,370.00 231,700 0
06-Oct-2022 3,340.00 3,490.00 3,160.00 3,220.00 180,400 0
05-Oct-2022 3,580.00 3,790.00 3,350.00 3,350.00 341,100 0
04-Oct-2022 3,580.00 4,000.00 3,500.00 3,580.00 296,900 0
03-Oct-2022 3,820.00 3,820.00 3,580.00 3,580.00 190,100 0
30-Sep-2022 4,010.00 4,010.00 3,840.00 3,840.00 75,400 0
29-Sep-2022 4,120.00 4,200.00 4,120.00 4,120.00 68,200 0
28-Sep-2022 4,650.00 4,650.00 4,430.00 4,430.00 76,900 0
27-Sep-2022 4,760.00 4,760.00 4,760.00 4,760.00 0 0
26-Sep-2022 4,760.00 4,770.00 4,760.00 4,760.00 1,126,700 0
23-Sep-2022 4,770.00 4,770.00 4,760.00 4,760.00 90,700 0
22-Sep-2022 4,770.00 4,770.00 4,760.00 4,770.00 923,300 0
21-Sep-2022 4,750.00 4,770.00 4,750.00 4,770.00 740,100 0
20-Sep-2022 4,760.00 4,770.00 4,750.00 4,760.00 1,624,800 0
19-Sep-2022 4,750.00 4,760.00 4,750.00 4,760.00 664,000 0
16-Sep-2022 4,760.00 4,760.00 4,750.00 4,750.00 1,707,600 0
15-Sep-2022 4,740.00 4,760.00 4,740.00 4,760.00 739,600 0
14-Sep-2022 4,740.00 4,750.00 4,740.00 4,740.00 12,261,900 0
13-Sep-2022 4,740.00 4,750.00 4,740.00 4,750.00 11,368,300 0
12-Sep-2022 4,750.00 4,750.00 4,740.00 4,750.00 3,255,200 0
09-Sep-2022 4,750.00 4,750.00 4,740.00 4,750.00 4,889,300 0
08-Sep-2022 4,750.00 4,750.00 4,740.00 4,750.00 6,532,200 0
07-Sep-2022 4,750.00 4,750.00 4,740.00 4,750.00 3,879,900 0
06-Sep-2022 4,740.00 4,750.00 4,740.00 4,750.00 7,547,100 0
05-Sep-2022 4,750.00 4,750.00 4,740.00 4,740.00 656,200 0
02-Sep-2022 4,750.00 4,750.00 4,740.00 4,750.00 8,390,900 0
01-Sep-2022 4,750.00 4,760.00 4,740.00 4,750.00 11,855,800 0
31-Aug-2022 4,750.00 4,760.00 4,740.00 4,750.00 10,851,400 0
30-Aug-2022 4,750.00 4,760.00 4,740.00 4,750.00 2,366,200 0
29-Aug-2022 4,660.00 4,750.00 4,660.00 4,750.00 7,447,800 0
26-Aug-2022 4,630.00 4,660.00 4,630.00 4,630.00 968,300 0
25-Aug-2022 4,630.00 4,650.00 4,630.00 4,630.00 354,000 0
24-Aug-2022 4,660.00 4,670.00 4,620.00 4,630.00 4,586,300 0
23-Aug-2022 4,660.00 4,660.00 4,630.00 4,660.00 2,153,500 0
22-Aug-2022 4,650.00 4,670.00 4,640.00 4,660.00 4,650,300 0
19-Aug-2022 4,670.00 4,680.00 4,660.00 4,670.00 1,152,400 0
18-Aug-2022 4,670.00 4,680.00 4,650.00 4,650.00 3,907,100 0
16-Aug-2022 4,670.00 4,680.00 4,660.00 4,670.00 1,026,600 0
15-Aug-2022 4,670.00 4,670.00 4,650.00 4,670.00 1,583,400 0
12-Aug-2022 4,650.00 4,670.00 4,650.00 4,660.00 4,446,300 0
11-Aug-2022 4,650.00 4,670.00 4,650.00 4,650.00 3,183,100 0
10-Aug-2022 4,660.00 4,660.00 4,650.00 4,650.00 4,123,900 0
09-Aug-2022 4,650.00 4,670.00 4,650.00 4,660.00 3,833,700 0
08-Aug-2022 4,680.00 4,690.00 4,640.00 4,640.00 1,821,700 0
05-Aug-2022 4,660.00 4,670.00 4,660.00 4,670.00 1,359,300 0
04-Aug-2022 4,670.00 4,680.00 4,670.00 4,670.00 588,900 0
03-Aug-2022 4,670.00 4,690.00 4,660.00 4,670.00 593,200 0
02-Aug-2022 4,660.00 4,680.00 4,660.00 4,670.00 321,000 0
01-Aug-2022 4,650.00 4,670.00 4,650.00 4,660.00 565,700 0
29-Jul-2022 4,660.00 4,670.00 4,650.00 4,650.00 4,419,300 0
28-Jul-2022 4,670.00 4,680.00 4,650.00 4,650.00 3,744,600 0
27-Jul-2022 4,690.00 4,690.00 4,650.00 4,680.00 851,600 0
26-Jul-2022 4,660.00 4,680.00 4,660.00 4,680.00 1,009,200 0
25-Jul-2022 4,660.00 4,690.00 4,650.00 4,660.00 4,715,700 0
22-Jul-2022 4,680.00 4,680.00 4,650.00 4,660.00 4,892,300 0
21-Jul-2022 4,650.00 4,690.00 4,650.00 4,680.00 1,999,800 0
20-Jul-2022 4,650.00 4,690.00 4,650.00 4,670.00 6,634,700 0
19-Jul-2022 4,670.00 4,690.00 4,650.00 4,690.00 7,858,500 0
18-Jul-2022 4,630.00 4,680.00 4,630.00 4,670.00 9,751,300 0
15-Jul-2022 4,670.00 4,670.00 4,630.00 4,650.00 7,282,700 0
14-Jul-2022 4,650.00 4,670.00 4,620.00 4,660.00 7,866,200 0
13-Jul-2022 4,650.00 4,670.00 4,630.00 4,650.00 2,038,200 0
12-Jul-2022 4,640.00 4,660.00 4,630.00 4,650.00 4,478,900 0
11-Jul-2022 4,620.00 4,670.00 4,620.00 4,650.00 4,436,100 0
08-Jul-2022 4,650.00 4,670.00 4,610.00 4,620.00 11,005,800 0
07-Jul-2022 4,650.00 4,680.00 4,630.00 4,650.00 2,316,300 0
06-Jul-2022 4,630.00 4,650.00 4,620.00 4,650.00 4,951,300 0
05-Jul-2022 4,640.00 4,660.00 4,620.00 4,640.00 2,293,100 0
04-Jul-2022 4,670.00 4,670.00 4,620.00 4,640.00 8,878,000 0
01-Jul-2022 4,660.00 4,700.00 4,650.00 4,670.00 5,659,400 0
30-Jun-2022 4,660.00 4,700.00 4,650.00 4,670.00 8,123,200 0
29-Jun-2022 4,670.00 4,700.00 4,660.00 4,660.00 9,599,800 0
28-Jun-2022 4,670.00 4,690.00 4,660.00 4,680.00 3,287,200 0
27-Jun-2022 4,680.00 4,700.00 4,660.00 4,680.00 3,156,800 0
24-Jun-2022 4,660.00 4,700.00 4,650.00 4,670.00 5,761,800 0
23-Jun-2022 4,650.00 4,690.00 4,630.00 4,660.00 4,635,400 0
22-Jun-2022 4,580.00 4,640.00 4,550.00 4,630.00 13,424,700 0
21-Jun-2022 4,580.00 4,590.00 4,560.00 4,580.00 1,532,300 0
20-Jun-2022 4,560.00 4,590.00 4,530.00 4,570.00 1,376,700 0
17-Jun-2022 4,630.00 4,630.00 4,550.00 4,560.00 1,328,200 0
16-Jun-2022 4,600.00 4,650.00 4,580.00 4,620.00 3,815,500 0
15-Jun-2022 4,590.00 4,640.00 4,520.00 4,600.00 9,624,900 0
14-Jun-2022 4,500.00 4,590.00 4,470.00 4,590.00 3,471,500 0
13-Jun-2022 4,580.00 4,590.00 4,520.00 4,550.00 1,788,800 0
10-Jun-2022 4,560.00 4,600.00 4,500.00 4,600.00 2,936,900 0
09-Jun-2022 4,530.00 4,560.00 4,500.00 4,560.00 2,430,700 0
08-Jun-2022 4,600.00 4,600.00 4,510.00 4,510.00 2,321,900 0