Price History - LINK

Kembali ke Company
Ticker: LINK
Company: PT Link Net Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 4,270.00 4,300.00 4,200.00 4,290.00 1,860,200 0
08-Mar-2022 4,280.00 4,290.00 4,220.00 4,270.00 3,058,800 0
07-Mar-2022 4,280.00 4,290.00 4,210.00 4,290.00 4,994,700 0
04-Mar-2022 4,350.00 4,370.00 4,250.00 4,300.00 7,451,100 0
02-Mar-2022 4,350.00 4,370.00 4,310.00 4,350.00 4,583,700 0
01-Mar-2022 4,370.00 4,390.00 4,340.00 4,350.00 5,181,000 0
25-Feb-2022 4,330.00 4,380.00 4,330.00 4,370.00 1,229,000 0
24-Feb-2022 4,350.00 4,350.00 4,250.00 4,350.00 6,218,400 0
23-Feb-2022 4,370.00 4,370.00 4,340.00 4,350.00 727,000 0
22-Feb-2022 4,370.00 4,370.00 4,330.00 4,370.00 3,222,600 0
21-Feb-2022 4,360.00 4,380.00 4,350.00 4,360.00 1,861,500 0
18-Feb-2022 4,350.00 4,390.00 4,340.00 4,350.00 1,253,400 0
17-Feb-2022 4,390.00 4,390.00 4,330.00 4,350.00 2,512,800 0
16-Feb-2022 4,330.00 4,400.00 4,330.00 4,390.00 2,706,900 0
15-Feb-2022 4,390.00 4,400.00 4,320.00 4,330.00 3,065,700 0
14-Feb-2022 4,370.00 4,400.00 4,360.00 4,380.00 3,882,300 0
11-Feb-2022 4,400.00 4,400.00 4,360.00 4,360.00 2,020,900 0
10-Feb-2022 4,410.00 4,420.00 4,360.00 4,410.00 3,146,200 0
09-Feb-2022 4,400.00 4,420.00 4,380.00 4,410.00 4,236,600 0
08-Feb-2022 4,390.00 4,410.00 4,370.00 4,400.00 5,139,900 0
07-Feb-2022 4,440.00 4,440.00 4,390.00 4,390.00 1,920,100 0
04-Feb-2022 4,370.00 4,440.00 4,350.00 4,440.00 8,291,000 0
03-Feb-2022 4,410.00 4,410.00 4,360.00 4,370.00 3,602,100 0
02-Feb-2022 4,410.00 4,430.00 4,350.00 4,410.00 7,561,700 0
31-Jan-2022 4,430.00 4,460.00 4,390.00 4,410.00 4,212,700 0
28-Jan-2022 4,480.00 4,500.00 4,360.00 4,430.00 30,796,900 0
27-Jan-2022 4,350.00 4,400.00 4,290.00 4,360.00 4,032,600 0
26-Jan-2022 4,380.00 4,410.00 4,330.00 4,340.00 6,297,200 0
25-Jan-2022 4,290.00 4,420.00 4,260.00 4,380.00 9,628,700 0
24-Jan-2022 4,380.00 4,390.00 4,290.00 4,310.00 5,926,700 0
21-Jan-2022 4,380.00 4,400.00 4,280.00 4,380.00 6,973,100 0
20-Jan-2022 4,210.00 4,390.00 4,210.00 4,380.00 10,573,100 0
19-Jan-2022 4,190.00 4,220.00 4,150.00 4,210.00 4,394,300 0
18-Jan-2022 4,120.00 4,190.00 4,070.00 4,190.00 5,859,000 0
17-Jan-2022 4,100.00 4,230.00 4,060.00 4,120.00 4,064,000 0
14-Jan-2022 3,920.00 4,150.00 3,900.00 4,060.00 15,454,100 0
13-Jan-2022 3,930.00 3,980.00 3,830.00 3,920.00 11,115,800 0
12-Jan-2022 4,020.00 4,040.00 3,930.00 3,930.00 7,572,900 0
11-Jan-2022 3,920.00 4,050.00 3,840.00 4,020.00 6,697,800 0
10-Jan-2022 3,900.00 3,930.00 3,870.00 3,920.00 2,466,300 0
07-Jan-2022 3,960.00 3,980.00 3,870.00 3,880.00 2,729,300 0
06-Jan-2022 3,980.00 4,150.00 3,900.00 3,960.00 3,171,200 0
05-Jan-2022 3,920.00 3,970.00 3,850.00 3,970.00 3,084,800 0
04-Jan-2022 4,020.00 4,020.00 3,870.00 3,910.00 3,126,600 0
03-Jan-2022 3,900.00 4,050.00 3,780.00 3,990.00 4,122,500 0
30-Dec-2021 3,830.00 4,000.00 3,750.00 4,000.00 2,773,500 0