Price History - LINK

Kembali ke Company
Ticker: LINK
Company: PT Link Net Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 3,800.00 3,900.00 3,790.00 3,830.00 1,429,900 0
28-Dec-2021 3,900.00 3,900.00 3,790.00 3,800.00 2,736,800 0
27-Dec-2021 4,030.00 4,030.00 3,900.00 3,900.00 2,073,800 0
24-Dec-2021 4,050.00 4,130.00 3,970.00 4,030.00 2,477,700 0
23-Dec-2021 3,940.00 4,030.00 3,940.00 4,020.00 2,738,900 0
22-Dec-2021 4,030.00 4,110.00 3,900.00 3,940.00 4,912,000 0
21-Dec-2021 4,120.00 4,190.00 3,850.00 4,030.00 4,946,600 0
20-Dec-2021 4,250.00 4,250.00 4,100.00 4,120.00 3,206,900 0
17-Dec-2021 4,190.00 4,260.00 4,160.00 4,240.00 1,748,600 0
16-Dec-2021 4,210.00 4,240.00 4,160.00 4,200.00 4,642,700 0
15-Dec-2021 4,340.00 4,340.00 4,170.00 4,220.00 2,108,200 0
14-Dec-2021 4,340.00 4,350.00 4,280.00 4,340.00 854,700 0
13-Dec-2021 4,400.00 4,420.00 4,300.00 4,340.00 2,166,000 0
10-Dec-2021 4,370.00 4,490.00 4,280.00 4,380.00 6,762,700 0
09-Dec-2021 4,230.00 4,370.00 4,180.00 4,360.00 3,727,500 0
08-Dec-2021 4,240.00 4,290.00 4,180.00 4,200.00 4,510,700 0
07-Dec-2021 4,190.00 4,240.00 4,170.00 4,220.00 4,090,800 0
06-Dec-2021 4,150.00 4,210.00 4,080.00 4,190.00 1,974,000 0
03-Dec-2021 4,300.00 4,370.00 4,170.00 4,170.00 4,319,100 0
02-Dec-2021 4,380.00 4,390.00 4,240.00 4,300.00 5,147,200 0
01-Dec-2021 4,420.00 4,450.00 4,260.00 4,360.00 3,421,100 0
30-Nov-2021 4,450.00 4,500.00 4,390.00 4,400.00 8,919,700 0
29-Nov-2021 4,560.00 4,600.00 4,400.00 4,470.00 8,514,800 0
26-Nov-2021 4,470.00 4,500.00 4,380.00 4,400.00 12,291,000 0
25-Nov-2021 4,470.00 4,580.00 4,460.00 4,490.00 8,514,900 0
24-Nov-2021 4,300.00 4,500.00 4,300.00 4,450.00 11,645,400 0
23-Nov-2021 4,120.00 4,300.00 4,010.00 4,270.00 5,975,900 0
22-Nov-2021 4,230.00 4,260.00 4,080.00 4,120.00 2,527,200 0
19-Nov-2021 4,090.00 4,260.00 4,090.00 4,230.00 3,506,100 0
18-Nov-2021 4,090.00 4,100.00 4,030.00 4,050.00 3,674,900 0
17-Nov-2021 4,110.00 4,110.00 4,030.00 4,090.00 2,214,500 0
16-Nov-2021 4,170.00 4,180.00 4,030.00 4,060.00 4,101,700 0
15-Nov-2021 4,200.00 4,260.00 4,160.00 4,160.00 2,583,900 0
12-Nov-2021 4,190.00 4,230.00 4,160.00 4,200.00 1,793,700 0
11-Nov-2021 4,260.00 4,290.00 4,150.00 4,190.00 3,714,000 0
10-Nov-2021 4,020.00 4,310.00 3,870.00 4,260.00 3,851,200 0
09-Nov-2021 3,690.00 4,100.00 3,680.00 4,000.00 8,234,800 0
08-Nov-2021 3,650.00 3,720.00 3,630.00 3,690.00 1,757,600 0
05-Nov-2021 3,700.00 3,700.00 3,630.00 3,630.00 2,739,300 0
04-Nov-2021 3,640.00 3,760.00 3,640.00 3,700.00 3,068,500 0
03-Nov-2021 3,700.00 3,720.00 3,580.00 3,640.00 3,504,700 0
02-Nov-2021 3,880.00 3,880.00 3,690.00 3,690.00 3,596,200 0
01-Nov-2021 3,890.00 3,900.00 3,830.00 3,880.00 617,900 0
29-Oct-2021 3,860.00 3,950.00 3,860.00 3,890.00 1,972,800 0
28-Oct-2021 3,840.00 3,910.00 3,760.00 3,860.00 2,317,300 0
27-Oct-2021 4,100.00 4,100.00 3,910.00 3,910.00 1,624,900 0
26-Oct-2021 3,780.00 4,150.00 3,780.00 4,150.00 3,274,500 0
25-Oct-2021 3,810.00 3,820.00 3,690.00 3,780.00 3,279,000 0
22-Oct-2021 3,780.00 3,850.00 3,730.00 3,800.00 5,396,300 0
21-Oct-2021 3,820.00 3,850.00 3,620.00 3,830.00 6,746,400 0
19-Oct-2021 3,970.00 3,990.00 3,790.00 3,820.00 3,099,800 0
18-Oct-2021 4,010.00 4,040.00 3,960.00 3,960.00 1,680,600 0
15-Oct-2021 4,000.00 4,010.00 3,950.00 4,000.00 2,276,500 0
14-Oct-2021 3,920.00 4,000.00 3,920.00 3,980.00 890,400 0
13-Oct-2021 4,070.00 4,090.00 3,920.00 3,920.00 1,280,100 0
12-Oct-2021 3,950.00 4,090.00 3,950.00 4,060.00 2,284,200 0
11-Oct-2021 3,960.00 4,000.00 3,910.00 3,950.00 516,600 0
08-Oct-2021 4,000.00 4,030.00 3,920.00 3,950.00 525,400 0
07-Oct-2021 3,990.00 4,050.00 3,950.00 4,030.00 2,112,700 0
06-Oct-2021 4,000.00 4,030.00 3,850.00 3,980.00 4,013,100 0
05-Oct-2021 4,000.00 4,010.00 3,910.00 4,000.00 903,300 0
04-Oct-2021 3,950.00 4,050.00 3,900.00 4,010.00 1,154,000 0
01-Oct-2021 4,030.00 4,030.00 3,950.00 3,950.00 1,027,300 0
30-Sep-2021 3,970.00 4,030.00 3,920.00 4,030.00 1,874,200 0
29-Sep-2021 3,890.00 3,970.00 3,820.00 3,940.00 1,485,100 0
28-Sep-2021 3,900.00 3,980.00 3,810.00 3,890.00 2,139,700 0
27-Sep-2021 4,250.00 4,250.00 3,950.00 3,950.00 14,448,600 0
24-Sep-2021 4,250.00 4,270.00 4,160.00 4,240.00 2,584,800 0
23-Sep-2021 4,330.00 4,330.00 4,240.00 4,250.00 1,506,000 0
22-Sep-2021 4,270.00 4,340.00 4,250.00 4,320.00 1,019,300 0
21-Sep-2021 4,260.00 4,280.00 4,240.00 4,270.00 987,400 0
20-Sep-2021 4,280.00 4,300.00 4,240.00 4,290.00 1,495,400 0
17-Sep-2021 4,170.00 4,300.00 4,150.00 4,280.00 3,246,300 0
16-Sep-2021 4,260.00 4,260.00 4,150.00 4,170.00 1,403,400 0
15-Sep-2021 4,340.00 4,340.00 4,200.00 4,260.00 2,965,500 0
14-Sep-2021 4,280.00 4,370.00 4,210.00 4,340.00 3,056,400 0
13-Sep-2021 4,210.00 4,340.00 4,150.00 4,280.00 4,054,200 0
10-Sep-2021 4,120.00 4,210.00 4,080.00 4,210.00 2,460,100 0
09-Sep-2021 4,150.00 4,160.00 4,080.00 4,130.00 3,616,000 0
08-Sep-2021 4,100.00 4,210.00 4,090.00 4,150.00 2,481,200 0
07-Sep-2021 4,140.00 4,150.00 4,070.00 4,100.00 990,400 0
06-Sep-2021 4,120.00 4,150.00 4,090.00 4,120.00 1,167,300 0
03-Sep-2021 4,120.00 4,150.00 4,100.00 4,120.00 530,900 0
02-Sep-2021 4,150.00 4,150.00 4,090.00 4,120.00 3,319,500 0
01-Sep-2021 4,060.00 4,120.00 4,010.00 4,100.00 2,133,000 0
31-Aug-2021 4,060.00 4,100.00 4,040.00 4,050.00 886,900 0
30-Aug-2021 4,110.00 4,110.00 4,010.00 4,060.00 1,947,100 0
27-Aug-2021 4,150.00 4,150.00 4,050.00 4,100.00 666,000 0
26-Aug-2021 4,110.00 4,130.00 4,050.00 4,130.00 1,507,500 0
25-Aug-2021 4,160.00 4,200.00 4,080.00 4,110.00 804,300 0
24-Aug-2021 4,270.00 4,270.00 4,100.00 4,140.00 1,701,000 0
23-Aug-2021 4,170.00 4,270.00 4,170.00 4,240.00 1,527,500 0
20-Aug-2021 4,070.00 4,220.00 4,030.00 4,220.00 2,389,800 0
19-Aug-2021 4,200.00 4,200.00 4,000.00 4,070.00 1,230,000 0
18-Aug-2021 4,200.00 4,220.00 4,100.00 4,200.00 1,713,900 0
16-Aug-2021 4,190.00 4,240.00 4,150.00 4,200.00 1,296,600 0
13-Aug-2021 4,200.00 4,280.00 4,150.00 4,200.00 2,575,300 0
12-Aug-2021 4,200.00 4,300.00 4,130.00 4,300.00 2,394,600 0
10-Aug-2021 4,190.00 4,210.00 4,140.00 4,150.00 1,796,500 0
09-Aug-2021 4,280.00 4,320.00 4,160.00 4,200.00 1,719,400 0