Singapore markets close in 2 hours 5 minutes
Straits Times Index
3,290.12 -2.57 (-0.08%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,193.73 +430.70 (+2.42%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,566.31 -2,057.68 (-3.45%) CMC Crypto 200
1,262.20 -8.55 (-0.67%)
PT Link Net Tbk (LINK.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 01:45PM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,010.00 | 1,010.00 | 975.00 | 985.00 | 985.00 | 10,100 |
| 30 Apr 2024 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 2,800 |
| 29 Apr 2024 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 7,100 |
| 26 Apr 2024 | 985.00 | 1,035.00 | 985.00 | 990.00 | 990.00 | 6,000 |
| 25 Apr 2024 | 1,000.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 13,200 |
| 24 Apr 2024 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 8,100 |
| 23 Apr 2024 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 8,100 |
| 22 Apr 2024 | 1,000.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 7,000 |
| 19 Apr 2024 | 1,050.00 | 1,050.00 | 985.00 | 1,020.00 | 1,020.00 | 45,700 |
| 18 Apr 2024 | 1,025.00 | 1,060.00 | 1,020.00 | 1,050.00 | 1,050.00 | 5,400 |
| 17 Apr 2024 | 1,050.00 | 1,065.00 | 1,020.00 | 1,045.00 | 1,045.00 | 11,500 |
| 16 Apr 2024 | 1,005.00 | 1,050.00 | 1,005.00 | 1,050.00 | 1,050.00 | 9,300 |
| 05 Apr 2024 | 1,050.00 | 1,055.00 | 1,010.00 | 1,055.00 | 1,055.00 | 17,500 |
| 04 Apr 2024 | 1,050.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,065.00 | 10,700 |
| 03 Apr 2024 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,200 |
| 02 Apr 2024 | 1,085.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | 2,600 |
| 01 Apr 2024 | 1,075.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | 17,600 |
| 28 Mar 2024 | 1,085.00 | 1,085.00 | 1,045.00 | 1,075.00 | 1,075.00 | 20,900 |
| 27 Mar 2024 | 1,100.00 | 1,100.00 | 1,050.00 | 1,080.00 | 1,080.00 | 16,700 |
| 26 Mar 2024 | 1,120.00 | 1,120.00 | 1,005.00 | 1,100.00 | 1,100.00 | 22,700 |
| 25 Mar 2024 | 1,100.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 84,800 |
| 22 Mar 2024 | 1,100.00 | 1,100.00 | 1,065.00 | 1,075.00 | 1,075.00 | 9,600 |
| 21 Mar 2024 | 1,055.00 | 1,100.00 | 1,055.00 | 1,075.00 | 1,075.00 | 9,000 |
| 20 Mar 2024 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | 11,800 |
| 19 Mar 2024 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 3,400 |
| 18 Mar 2024 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 14,400 |
| 15 Mar 2024 | 1,110.00 | 1,125.00 | 1,065.00 | 1,100.00 | 1,100.00 | 40,500 |
| 14 Mar 2024 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 5,900 |
| 13 Mar 2024 | 1,135.00 | 1,135.00 | 1,080.00 | 1,090.00 | 1,090.00 | 6,100 |
| 08 Mar 2024 | 1,065.00 | 1,135.00 | 1,050.00 | 1,135.00 | 1,135.00 | 11,600 |
| 07 Mar 2024 | 1,070.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | 8,900 |
| 06 Mar 2024 | 1,075.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 8,600 |
| 05 Mar 2024 | 1,095.00 | 1,150.00 | 1,085.00 | 1,085.00 | 1,085.00 | 11,800 |
| 04 Mar 2024 | 1,240.00 | 1,250.00 | 1,050.00 | 1,075.00 | 1,075.00 | 130,700 |
| 01 Mar 2024 | 1,085.00 | 1,350.00 | 1,080.00 | 1,250.00 | 1,250.00 | 127,600 |
| 29 Feb 2024 | 1,070.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | 27,800 |
| 28 Feb 2024 | 1,070.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 18,600 |
| 27 Feb 2024 | 1,060.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,040.00 | 8,500 |
| 26 Feb 2024 | 1,070.00 | 1,115.00 | 1,055.00 | 1,055.00 | 1,055.00 | 10,100 |
| 23 Feb 2024 | 1,070.00 | 1,110.00 | 1,030.00 | 1,070.00 | 1,070.00 | 17,500 |
| 22 Feb 2024 | 1,095.00 | 1,095.00 | 1,050.00 | 1,070.00 | 1,070.00 | 15,400 |
| 21 Feb 2024 | 1,110.00 | 1,110.00 | 1,050.00 | 1,050.00 | 1,050.00 | 13,500 |
| 20 Feb 2024 | 1,070.00 | 1,110.00 | 1,065.00 | 1,100.00 | 1,100.00 | 2,400 |
| 19 Feb 2024 | 1,090.00 | 1,125.00 | 1,065.00 | 1,065.00 | 1,065.00 | 3,900 |
| 16 Feb 2024 | 1,065.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,090.00 | 24,200 |
| 15 Feb 2024 | 1,090.00 | 1,090.00 | 1,045.00 | 1,065.00 | 1,065.00 | 109,700 |
| 13 Feb 2024 | 1,060.00 | 1,165.00 | 1,050.00 | 1,090.00 | 1,090.00 | 404,900 |
| 12 Feb 2024 | 1,090.00 | 1,090.00 | 1,055.00 | 1,060.00 | 1,060.00 | 17,000 |
| 07 Feb 2024 | 1,085.00 | 1,090.00 | 1,045.00 | 1,085.00 | 1,085.00 | 20,000 |
| 06 Feb 2024 | 1,085.00 | 1,140.00 | 1,050.00 | 1,080.00 | 1,080.00 | 14,400 |
| 05 Feb 2024 | 1,090.00 | 1,090.00 | 1,085.00 | 1,085.00 | 1,085.00 | 4,000 |
| 02 Feb 2024 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | 14,900 |
| 01 Feb 2024 | 1,090.00 | 1,140.00 | 1,090.00 | 1,105.00 | 1,105.00 | 186,300 |
| 31 Jan 2024 | 1,135.00 | 1,140.00 | 1,080.00 | 1,090.00 | 1,090.00 | 154,900 |
| 30 Jan 2024 | 1,210.00 | 1,210.00 | 1,100.00 | 1,135.00 | 1,135.00 | 67,100 |
| 29 Jan 2024 | 1,160.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,210.00 | 27,400 |
| 26 Jan 2024 | 1,210.00 | 1,230.00 | 1,160.00 | 1,160.00 | 1,160.00 | 69,100 |
| 25 Jan 2024 | 1,220.00 | 1,260.00 | 1,205.00 | 1,220.00 | 1,220.00 | 19,800 |
| 24 Jan 2024 | 1,275.00 | 1,275.00 | 1,215.00 | 1,220.00 | 1,220.00 | 32,900 |
| 23 Jan 2024 | 1,260.00 | 1,340.00 | 1,250.00 | 1,275.00 | 1,275.00 | 264,800 |
| 22 Jan 2024 | 1,205.00 | 1,400.00 | 1,205.00 | 1,245.00 | 1,245.00 | 183,200 |
| 19 Jan 2024 | 1,200.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | 17,900 |
| 18 Jan 2024 | 1,225.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,205.00 | 9,500 |
| 17 Jan 2024 | 1,225.00 | 1,285.00 | 1,220.00 | 1,225.00 | 1,225.00 | 54,400 |
| 16 Jan 2024 | 1,250.00 | 1,290.00 | 1,225.00 | 1,225.00 | 1,225.00 | 6,800 |
| 15 Jan 2024 | 1,210.00 | 1,250.00 | 1,210.00 | 1,215.00 | 1,215.00 | 8,100 |
| 12 Jan 2024 | 1,270.00 | 1,270.00 | 1,205.00 | 1,220.00 | 1,220.00 | 51,000 |
| 11 Jan 2024 | 1,275.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,265.00 | 39,600 |
| 10 Jan 2024 | 1,285.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | 17,600 |
| 09 Jan 2024 | 1,295.00 | 1,305.00 | 1,275.00 | 1,280.00 | 1,280.00 | 12,000 |
| 08 Jan 2024 | 1,310.00 | 1,330.00 | 1,295.00 | 1,295.00 | 1,295.00 | 21,000 |
| 05 Jan 2024 | 1,325.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | 16,200 |
| 04 Jan 2024 | 1,305.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 22,500 |
| 03 Jan 2024 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | 26,000 |
| 02 Jan 2024 | 1,325.00 | 1,340.00 | 1,305.00 | 1,320.00 | 1,320.00 | 27,400 |
| 29 Dec 2023 | 1,345.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,325.00 | 9,300 |
| 28 Dec 2023 | 1,325.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,345.00 | 2,100 |
| 27 Dec 2023 | 1,305.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,300.00 | 5,500 |
| 22 Dec 2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3,100 |
| 21 Dec 2023 | 1,335.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 7,600 |
| 20 Dec 2023 | 1,345.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | 9,500 |
| 19 Dec 2023 | 1,350.00 | 1,350.00 | 1,290.00 | 1,325.00 | 1,325.00 | 16,800 |
| 18 Dec 2023 | 1,360.00 | 1,360.00 | 1,270.00 | 1,310.00 | 1,310.00 | 132,200 |
| 15 Dec 2023 | 1,410.00 | 1,410.00 | 1,350.00 | 1,360.00 | 1,360.00 | 45,100 |
| 14 Dec 2023 | 1,430.00 | 1,430.00 | 1,400.00 | 1,425.00 | 1,425.00 | 17,500 |
| 13 Dec 2023 | 1,465.00 | 1,465.00 | 1,420.00 | 1,430.00 | 1,430.00 | 28,800 |
| 12 Dec 2023 | 1,495.00 | 1,500.00 | 1,455.00 | 1,465.00 | 1,465.00 | 16,100 |
| 11 Dec 2023 | 1,515.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,495.00 | 30,300 |
| 08 Dec 2023 | 1,550.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,510.00 | 17,700 |
| 07 Dec 2023 | 1,550.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,530.00 | 7,100 |
| 06 Dec 2023 | 1,570.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,535.00 | 48,700 |
| 05 Dec 2023 | 1,530.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,530.00 | 9,700 |
| 04 Dec 2023 | 1,550.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,540.00 | 25,400 |
| 01 Dec 2023 | 1,545.00 | 1,565.00 | 1,545.00 | 1,550.00 | 1,550.00 | 900 |
| 30 Nov 2023 | 1,530.00 | 1,575.00 | 1,530.00 | 1,575.00 | 1,575.00 | 1,400 |
| 29 Nov 2023 | 1,555.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,535.00 | 7,600 |
| 28 Nov 2023 | 1,555.00 | 1,555.00 | 1,525.00 | 1,535.00 | 1,535.00 | 1,700 |
| 27 Nov 2023 | 1,535.00 | 1,535.00 | 1,500.00 | 1,525.00 | 1,525.00 | 17,600 |
| 24 Nov 2023 | 1,560.00 | 1,580.00 | 1,535.00 | 1,535.00 | 1,535.00 | 11,100 |
| 23 Nov 2023 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,535.00 | 2,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.