Price History - LINK

Kembali ke Company
Ticker: LINK
Company: PT Link Net Tbk.
Date Open High Low Close Volume Value
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
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