Price History - LINK

Kembali ke Company
Ticker: LINK
Company: PT Link Net Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 1,640.00 1,695.00 1,620.00 1,635.00 97,500 0
05-Jun-2023 1,800.00 1,830.00 1,605.00 1,640.00 216,400 0
31-May-2023 1,800.00 1,815.00 1,790.00 1,800.00 2,600 0
30-May-2023 1,790.00 1,825.00 1,790.00 1,820.00 16,500 0
29-May-2023 1,805.00 1,805.00 1,780.00 1,790.00 6,800 0
26-May-2023 1,790.00 1,810.00 1,780.00 1,785.00 37,200 0
25-May-2023 1,810.00 1,810.00 1,785.00 1,790.00 19,700 0
24-May-2023 1,800.00 1,830.00 1,800.00 1,805.00 6,800 0
23-May-2023 1,790.00 1,830.00 1,780.00 1,800.00 22,300 0
22-May-2023 1,870.00 1,870.00 1,785.00 1,790.00 68,700 0
19-May-2023 1,895.00 1,905.00 1,870.00 1,880.00 17,300 0
17-May-2023 1,910.00 1,910.00 1,890.00 1,890.00 15,500 0
16-May-2023 1,945.00 1,945.00 1,870.00 1,920.00 40,500 0
15-May-2023 1,985.00 1,990.00 1,960.00 1,980.00 64,500 0
12-May-2023 2,000.00 2,000.00 1,940.00 1,985.00 26,900 0
11-May-2023 1,990.00 1,995.00 1,970.00 1,975.00 53,400 0
10-May-2023 1,920.00 1,970.00 1,920.00 1,955.00 25,100 0
09-May-2023 1,980.00 1,980.00 1,900.00 1,920.00 27,000 0
08-May-2023 2,000.00 2,000.00 1,925.00 1,940.00 39,300 0
05-May-2023 1,935.00 1,995.00 1,900.00 1,915.00 27,100 0
04-May-2023 1,960.00 1,960.00 1,900.00 1,935.00 48,000 0
03-May-2023 1,995.00 1,995.00 1,935.00 1,960.00 24,900 0
02-May-2023 2,010.00 2,010.00 1,950.00 1,960.00 46,000 0
28-Apr-2023 1,960.00 2,000.00 1,920.00 2,000.00 35,800 0
27-Apr-2023 1,970.00 1,970.00 1,950.00 1,965.00 11,800 0
26-Apr-2023 1,990.00 2,000.00 1,960.00 1,970.00 22,100 0
18-Apr-2023 1,970.00 1,970.00 1,955.00 1,970.00 6,800 0
17-Apr-2023 1,955.00 1,980.00 1,955.00 1,970.00 17,400 0
14-Apr-2023 1,960.00 2,000.00 1,950.00 1,955.00 20,700 0
13-Apr-2023 2,010.00 2,010.00 1,945.00 1,955.00 70,000 0
12-Apr-2023 2,030.00 2,030.00 2,000.00 2,010.00 29,900 0
11-Apr-2023 2,020.00 2,030.00 2,010.00 2,010.00 49,600 0
10-Apr-2023 2,020.00 2,060.00 2,000.00 2,020.00 48,500 0
06-Apr-2023 2,040.00 2,040.00 2,000.00 2,020.00 27,100 0
05-Apr-2023 2,020.00 2,050.00 2,020.00 2,040.00 12,300 0
04-Apr-2023 2,050.00 2,050.00 2,020.00 2,030.00 19,000 0
03-Apr-2023 2,040.00 2,100.00 2,040.00 2,050.00 28,700 0
31-Mar-2023 2,050.00 2,060.00 2,030.00 2,040.00 11,200 0
30-Mar-2023 2,040.00 2,070.00 2,030.00 2,060.00 2,900 0
29-Mar-2023 2,040.00 2,040.00 2,020.00 2,040.00 17,500 0
28-Mar-2023 2,030.00 2,060.00 2,020.00 2,040.00 24,200 0
27-Mar-2023 2,040.00 2,040.00 2,020.00 2,030.00 13,500 0
24-Mar-2023 2,020.00 2,040.00 2,000.00 2,020.00 157,600 0
21-Mar-2023 2,020.00 2,050.00 1,990.00 2,020.00 39,400 0
20-Mar-2023 2,100.00 2,190.00 1,995.00 2,040.00 230,600 0
17-Mar-2023 2,150.00 2,150.00 2,070.00 2,140.00 62,300 0
16-Mar-2023 2,100.00 2,210.00 2,070.00 2,150.00 46,800 0
15-Mar-2023 2,140.00 2,320.00 2,020.00 2,160.00 122,500 0
14-Mar-2023 2,320.00 2,320.00 2,150.00 2,150.00 66,200 0
13-Mar-2023 2,150.00 2,310.00 2,100.00 2,310.00 84,300 0
10-Mar-2023 2,220.00 2,240.00 2,100.00 2,180.00 198,500 0
09-Mar-2023 2,400.00 2,400.00 2,240.00 2,240.00 136,700 0
08-Mar-2023 2,350.00 2,420.00 2,350.00 2,400.00 243,500 0
07-Mar-2023 2,320.00 2,370.00 2,320.00 2,350.00 275,800 0
06-Mar-2023 2,220.00 2,320.00 2,160.00 2,310.00 234,900 0
03-Mar-2023 2,140.00 2,250.00 2,140.00 2,220.00 182,700 0
02-Mar-2023 2,040.00 2,140.00 2,040.00 2,140.00 177,900 0
01-Mar-2023 2,020.00 2,040.00 2,010.00 2,040.00 138,900 0
28-Feb-2023 2,100.00 2,100.00 1,995.00 2,020.00 799,900 0
27-Feb-2023 2,110.00 2,170.00 2,110.00 2,140.00 124,900 0
24-Feb-2023 2,120.00 2,130.00 2,100.00 2,110.00 35,800 0
23-Feb-2023 2,110.00 2,130.00 2,100.00 2,120.00 93,600 0
22-Feb-2023 2,120.00 2,130.00 2,090.00 2,110.00 169,300 0
21-Feb-2023 2,160.00 2,190.00 2,120.00 2,120.00 92,900 0
20-Feb-2023 2,190.00 2,230.00 2,150.00 2,160.00 172,700 0
17-Feb-2023 2,200.00 2,200.00 2,170.00 2,190.00 25,800 0
16-Feb-2023 2,200.00 2,250.00 2,180.00 2,190.00 47,700 0
15-Feb-2023 2,200.00 2,250.00 2,190.00 2,200.00 159,700 0
14-Feb-2023 2,260.00 2,310.00 2,120.00 2,200.00 305,200 0
13-Feb-2023 2,210.00 2,290.00 2,200.00 2,250.00 344,900 0
10-Feb-2023 2,120.00 2,250.00 2,120.00 2,200.00 522,800 0
09-Feb-2023 2,120.00 2,150.00 2,110.00 2,130.00 93,700 0
08-Feb-2023 2,120.00 2,130.00 2,100.00 2,120.00 24,700 0
07-Feb-2023 2,120.00 2,170.00 2,090.00 2,120.00 289,400 0
06-Feb-2023 2,110.00 2,130.00 2,110.00 2,120.00 104,300 0
03-Feb-2023 2,120.00 2,130.00 2,100.00 2,110.00 186,700 0
02-Feb-2023 2,120.00 2,140.00 2,110.00 2,120.00 249,700 0
01-Feb-2023 2,130.00 2,140.00 2,110.00 2,120.00 96,800 0
31-Jan-2023 2,140.00 2,160.00 2,110.00 2,130.00 115,500 0
30-Jan-2023 2,160.00 2,200.00 2,130.00 2,140.00 90,000 0
27-Jan-2023 2,150.00 2,160.00 2,100.00 2,130.00 97,200 0
26-Jan-2023 2,130.00 2,200.00 2,110.00 2,150.00 169,100 0
25-Jan-2023 2,130.00 2,140.00 2,110.00 2,130.00 21,400 0
24-Jan-2023 2,120.00 2,150.00 2,110.00 2,130.00 58,100 0
20-Jan-2023 2,120.00 2,150.00 2,100.00 2,120.00 47,900 0
19-Jan-2023 2,100.00 2,180.00 2,090.00 2,130.00 141,100 0
18-Jan-2023 2,200.00 2,220.00 2,090.00 2,100.00 201,500 0
17-Jan-2023 2,170.00 2,240.00 2,170.00 2,200.00 91,700 0
16-Jan-2023 2,270.00 2,270.00 2,150.00 2,170.00 177,700 0
13-Jan-2023 2,330.00 2,390.00 2,250.00 2,270.00 202,000 0
12-Jan-2023 2,400.00 2,430.00 2,290.00 2,320.00 78,000 0
11-Jan-2023 2,460.00 2,460.00 2,400.00 2,400.00 23,600 0
10-Jan-2023 2,490.00 2,490.00 2,420.00 2,440.00 42,300 0
09-Jan-2023 2,500.00 2,520.00 2,420.00 2,440.00 44,500 0
06-Jan-2023 2,550.00 2,570.00 2,420.00 2,500.00 49,600 0
05-Jan-2023 2,590.00 2,690.00 2,550.00 2,570.00 43,800 0
04-Jan-2023 2,600.00 2,700.00 2,590.00 2,590.00 20,500 0
03-Jan-2023 2,620.00 2,700.00 2,590.00 2,600.00 52,000 0
02-Jan-2023 2,620.00 2,640.00 2,600.00 2,620.00 6,100 0
30-Dec-2022 2,600.00 2,640.00 2,600.00 2,620.00 17,900 0