Price History - LINK

Kembali ke Company
Ticker: LINK
Company: PT Link Net Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 4,580.00 4,600.00 4,510.00 4,600.00 1,477,300 0
06-Jun-2022 4,580.00 4,600.00 4,530.00 4,580.00 1,453,700 0
03-Jun-2022 4,600.00 4,610.00 4,550.00 4,570.00 2,392,600 0
02-Jun-2022 4,630.00 4,630.00 4,600.00 4,600.00 7,196,200 0
31-May-2022 4,560.00 4,630.00 4,510.00 4,630.00 4,568,500 0
30-May-2022 4,520.00 4,600.00 4,440.00 4,570.00 2,213,700 0
27-May-2022 4,590.00 4,640.00 4,580.00 4,610.00 2,041,900 0
25-May-2022 4,500.00 4,690.00 4,500.00 4,590.00 5,052,000 0
24-May-2022 4,480.00 4,500.00 4,450.00 4,490.00 1,301,200 0
23-May-2022 4,460.00 4,480.00 4,420.00 4,470.00 834,800 0
20-May-2022 4,420.00 4,460.00 4,420.00 4,450.00 386,100 0
19-May-2022 4,410.00 4,430.00 4,380.00 4,420.00 1,418,500 0
18-May-2022 4,460.00 4,460.00 4,400.00 4,410.00 1,405,900 0
17-May-2022 4,380.00 4,460.00 4,380.00 4,460.00 556,700 0
13-May-2022 4,460.00 4,490.00 4,360.00 4,380.00 5,217,300 0
12-May-2022 4,500.00 4,500.00 4,430.00 4,460.00 1,348,300 0
11-May-2022 4,490.00 4,500.00 4,420.00 4,480.00 1,464,500 0
10-May-2022 4,540.00 4,540.00 4,450.00 4,490.00 3,353,000 0
09-May-2022 4,570.00 4,570.00 4,430.00 4,540.00 2,886,800 0
28-Apr-2022 4,440.00 4,600.00 4,440.00 4,590.00 2,997,600 0
27-Apr-2022 4,480.00 4,490.00 4,410.00 4,430.00 3,348,000 0
26-Apr-2022 4,500.00 4,530.00 4,440.00 4,480.00 970,800 0
25-Apr-2022 4,430.00 4,500.00 4,410.00 4,500.00 2,685,100 0
22-Apr-2022 4,390.00 4,460.00 4,390.00 4,430.00 2,673,900 0
21-Apr-2022 4,380.00 4,460.00 4,370.00 4,400.00 1,365,100 0
20-Apr-2022 4,400.00 4,400.00 4,350.00 4,350.00 4,013,100 0
19-Apr-2022 4,400.00 4,400.00 4,360.00 4,400.00 1,377,100 0
18-Apr-2022 4,400.00 4,410.00 4,370.00 4,400.00 740,200 0
14-Apr-2022 4,400.00 4,410.00 4,380.00 4,400.00 622,400 0
13-Apr-2022 4,350.00 4,400.00 4,350.00 4,400.00 941,400 0
12-Apr-2022 4,400.00 4,400.00 4,330.00 4,380.00 859,800 0
11-Apr-2022 4,410.00 4,420.00 4,320.00 4,400.00 1,427,700 0
08-Apr-2022 4,420.00 4,420.00 4,370.00 4,410.00 566,100 0
07-Apr-2022 4,400.00 4,420.00 4,380.00 4,420.00 704,000 0
06-Apr-2022 4,400.00 4,420.00 4,350.00 4,400.00 871,900 0
05-Apr-2022 4,380.00 4,420.00 4,360.00 4,400.00 655,400 0
04-Apr-2022 4,390.00 4,420.00 4,370.00 4,400.00 803,500 0
01-Apr-2022 4,350.00 4,390.00 4,300.00 4,390.00 1,174,200 0
31-Mar-2022 4,300.00 4,350.00 4,290.00 4,290.00 1,950,300 0
30-Mar-2022 4,370.00 4,380.00 4,290.00 4,300.00 1,732,000 0
29-Mar-2022 4,340.00 4,370.00 4,340.00 4,370.00 929,700 0
28-Mar-2022 4,380.00 4,380.00 4,320.00 4,340.00 363,600 0
25-Mar-2022 4,350.00 4,380.00 4,310.00 4,380.00 1,701,600 0
24-Mar-2022 4,400.00 4,400.00 4,330.00 4,340.00 1,565,000 0
23-Mar-2022 4,350.00 4,420.00 4,340.00 4,400.00 1,230,300 0
22-Mar-2022 4,400.00 4,400.00 4,320.00 4,350.00 673,800 0
21-Mar-2022 4,450.00 4,450.00 4,340.00 4,400.00 388,700 0
18-Mar-2022 4,370.00 4,400.00 4,360.00 4,400.00 402,300 0
17-Mar-2022 4,390.00 4,390.00 4,330.00 4,370.00 1,402,700 0
16-Mar-2022 4,470.00 4,470.00 4,380.00 4,390.00 1,010,000 0
15-Mar-2022 4,500.00 4,500.00 4,410.00 4,470.00 1,211,400 0
14-Mar-2022 4,370.00 4,540.00 4,370.00 4,430.00 5,564,900 0
11-Mar-2022 4,350.00 4,400.00 4,350.00 4,370.00 1,464,100 0
10-Mar-2022 4,320.00 4,360.00 4,300.00 4,350.00 1,954,500 0