Price History - LINK

Kembali ke Company
Ticker: LINK
Company: PT Link Net Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 2,600.00 2,640.00 2,600.00 2,600.00 18,200 0
28-Dec-2022 2,640.00 2,640.00 2,600.00 2,620.00 8,100 0
27-Dec-2022 2,670.00 2,670.00 2,610.00 2,640.00 6,800 0
26-Dec-2022 2,640.00 2,660.00 2,590.00 2,650.00 21,200 0
23-Dec-2022 2,670.00 2,690.00 2,640.00 2,640.00 12,900 0
22-Dec-2022 2,680.00 2,700.00 2,620.00 2,650.00 45,000 0
21-Dec-2022 2,720.00 2,740.00 2,670.00 2,680.00 24,000 0
20-Dec-2022 2,780.00 2,790.00 2,700.00 2,780.00 7,000 0
19-Dec-2022 2,810.00 2,830.00 2,770.00 2,780.00 6,700 0
16-Dec-2022 2,790.00 2,880.00 2,770.00 2,810.00 12,400 0
15-Dec-2022 2,810.00 2,810.00 2,790.00 2,790.00 8,100 0
14-Dec-2022 2,820.00 2,820.00 2,790.00 2,800.00 18,800 0
13-Dec-2022 2,890.00 2,910.00 2,770.00 2,820.00 28,600 0
12-Dec-2022 2,830.00 2,990.00 2,770.00 2,900.00 17,200 0
09-Dec-2022 3,030.00 3,030.00 2,820.00 2,830.00 76,100 0
08-Dec-2022 2,730.00 3,170.00 2,660.00 3,030.00 84,600 0
07-Dec-2022 2,850.00 2,870.00 2,730.00 2,730.00 42,800 0
06-Dec-2022 2,920.00 2,920.00 2,840.00 2,870.00 22,700 0
05-Dec-2022 2,980.00 2,980.00 2,890.00 2,920.00 40,900 0
02-Dec-2022 3,020.00 3,030.00 2,950.00 2,980.00 106,200 0
01-Dec-2022 2,990.00 3,060.00 2,990.00 3,020.00 25,400 0
30-Nov-2022 3,130.00 3,130.00 3,010.00 3,030.00 93,700 0
29-Nov-2022 3,170.00 3,170.00 3,080.00 3,130.00 23,500 0
28-Nov-2022 3,120.00 3,160.00 3,040.00 3,120.00 70,500 0
25-Nov-2022 3,050.00 3,140.00 3,000.00 3,100.00 81,500 0
24-Nov-2022 3,330.00 3,330.00 3,100.00 3,100.00 162,500 0
23-Nov-2022 3,500.00 3,520.00 3,330.00 3,330.00 133,000 0
22-Nov-2022 3,600.00 3,600.00 3,490.00 3,580.00 549,300 0
21-Nov-2022 3,350.00 3,650.00 3,310.00 3,570.00 607,500 0
18-Nov-2022 3,200.00 3,350.00 3,170.00 3,300.00 364,200 0
17-Nov-2022 2,970.00 3,190.00 2,970.00 3,170.00 387,100 0
16-Nov-2022 3,030.00 3,030.00 2,890.00 2,970.00 99,900 0
15-Nov-2022 3,010.00 3,200.00 3,010.00 3,020.00 219,100 0
14-Nov-2022 2,940.00 3,030.00 2,870.00 3,010.00 140,300 0
11-Nov-2022 2,900.00 2,970.00 2,760.00 2,940.00 37,300 0
10-Nov-2022 2,950.00 2,970.00 2,900.00 2,920.00 34,300 0
09-Nov-2022 2,950.00 2,980.00 2,940.00 2,950.00 45,200 0
08-Nov-2022 2,910.00 2,990.00 2,890.00 2,940.00 40,400 0
07-Nov-2022 2,870.00 2,970.00 2,870.00 2,910.00 75,100 0
04-Nov-2022 2,840.00 3,000.00 2,740.00 2,870.00 156,500 0
03-Nov-2022 2,650.00 2,830.00 2,630.00 2,830.00 227,700 0
02-Nov-2022 2,650.00 2,700.00 2,620.00 2,650.00 47,300 0
01-Nov-2022 2,630.00 2,700.00 2,590.00 2,650.00 85,500 0
31-Oct-2022 2,680.00 2,740.00 2,600.00 2,620.00 99,300 0
28-Oct-2022 2,800.00 2,800.00 2,610.00 2,610.00 344,100 0
27-Oct-2022 2,860.00 2,900.00 2,750.00 2,800.00 74,800 0
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