Efek Terdaftar

Link Net Tbk. PT

Security name
Link Net Tbk
Issuer
Link Net Tbk. PT
ISIN Code
ID1000131808
Short Code
LINK
Type
Saham Biasa
Listing Date
02 Juni 2014
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,042,649,384.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
2,863,195,484 (Total)
As of 25 Sep 2020
100.00% Scripless = 2,863,195,484.000
Local Percentage
36.49%
Foreign Percentage
63.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Oct 2019 0 4,200 4,080 4,150 8,521 3,520,149,000 412
02 Oct 2019 0 4,200 4,150 4,200 8,189 3,431,505,000 331
04 Oct 2019 0 4,270 4,200 4,270 5,804 2,467,106,000 302
07 Oct 2019 0 4,270 4,170 4,210 5,035 2,116,672,000 229
08 Oct 2019 0 4,230 4,100 4,210 3,736 1,569,671,000 326
09 Oct 2019 0 4,500 4,220 4,330 15,857 6,843,226,000 941
10 Oct 2019 0 4,360 4,250 4,300 15,266 6,568,613,000 923
11 Oct 2019 0 4,350 4,170 4,250 10,406 4,407,660,000 755
14 Oct 2019 0 4,300 4,200 4,220 6,707 2,826,261,000 539
15 Oct 2019 0 4,350 4,200 4,250 10,475 4,451,962,000 673
16 Oct 2019 0 4,290 4,150 4,170 5,173 2,169,249,000 396
17 Oct 2019 0 4,200 4,090 4,200 8,997 3,734,967,000 457
18 Oct 2019 0 4,210 4,060 4,090 52,240 21,379,076,000 1,050
21 Oct 2019 0 4,100 4,050 4,100 702 287,400,000 45
22 Oct 2019 0 4,190 4,050 4,150 1,254 519,035,000 132
23 Oct 2019 0 4,150 4,050 4,060 2,016 820,083,000 245
24 Oct 2019 0 4,200 4,050 4,200 5,320 2,221,992,000 575
25 Oct 2019 0 4,250 4,150 4,250 1,025 433,295,000 139
28 Oct 2019 0 4,340 4,150 4,260 2,328 982,515,000 359
29 Oct 2019 0 4,280 4,210 4,280 1,226 520,724,000 304
30 Oct 2019 0 4,340 4,250 4,340 881 378,268,000 196
31 Oct 2019 0 4,500 4,220 4,400 7,052 3,049,930,000 1,728
01 Nov 2019 0 4,450 4,210 4,210 1,013 426,872,000 32
04 Nov 2019 0 4,310 4,220 4,290 3,584 1,538,434,000 923
05 Nov 2019 0 4,350 4,270 4,300 18,200 7,818,265,000 1,258
07 Nov 2019 0 4,390 4,330 4,340 1,518 660,061,000 107
11 Nov 2019 0 4,500 4,370 4,380 5,330 2,346,511,000 539
12 Nov 2019 0 4,490 4,280 4,400 2,567 1,131,331,000 858
13 Nov 2019 0 4,450 4,350 4,400 2,375 1,044,688,000 103
14 Nov 2019 0 4,430 4,360 4,400 6,977 3,069,752,000 108
15 Nov 2019 0 4,430 4,300 4,400 3,515 1,543,540,000 813
18 Nov 2019 0 4,400 4,310 4,360 2,869 1,247,089,000 974
19 Nov 2019 0 4,430 4,310 4,400 8,622 3,794,575,000 898
20 Nov 2019 0 4,400 4,310 4,390 968 424,175,000 160
21 Nov 2019 0 4,350 4,250 4,250 1,823 780,480,000 376
22 Nov 2019 0 4,350 4,120 4,250 3,845 1,626,298,000 216
25 Nov 2019 0 4,300 4,200 4,260 2,051 871,994,000 455
26 Nov 2019 0 4,250 4,150 4,190 5,049 2,112,926,000 487
27 Nov 2019 0 4,220 4,100 4,220 5,494 2,286,754,000 596
28 Nov 2019 0 4,220 4,100 4,200 3,843 1,600,593,000 311
29 Nov 2019 0 4,210 4,150 4,180 2,077 868,255,000 143
02 Dec 2019 0 4,300 4,160 4,200 10,868 4,555,551,000 995
03 Dec 2019 0 4,350 4,100 4,200 8,507 3,576,157,000 605
05 Dec 2019 0 4,200 4,150 4,190 2,372 989,737,000 452
06 Dec 2019 0 4,200 4,150 4,180 7,159 2,993,364,000 578
09 Dec 2019 0 4,180 4,100 4,140 4,306 1,782,926,000 305
10 Dec 2019 0 4,140 3,930 4,040 13,339 5,376,651,000 1,528
11 Dec 2019 0 4,100 3,950 4,000 4,705 1,876,567,000 541
12 Dec 2019 0 4,020 3,950 4,000 5,394 2,150,362,000 881
13 Dec 2019 0 4,000 3,950 4,000 4,830 1,929,773,000 484
16 Dec 2019 0 4,000 3,850 4,000 12,781 5,087,409,000 1,439
17 Dec 2019 0 4,000 3,950 4,000 5,903 2,351,116,000 714
18 Dec 2019 0 4,000 3,950 4,000 4,656 1,854,445,000 640
19 Dec 2019 0 4,000 3,950 4,000 5,230 2,079,482,000 648
20 Dec 2019 0 4,000 3,910 4,000 11,174 4,439,379,000 524
23 Dec 2019 0 3,980 3,960 3,980 1,735 690,526,000 28
26 Dec 2019 0 4,000 3,950 3,950 607 239,851,000 31
27 Dec 2019 0 4,000 3,900 3,920 4,025 1,579,895,000 205
30 Dec 2019 0 4,000 3,850 3,960 22,846 8,933,051,000 303
02 Jan 2020 0 4,000 3,870 3,950 2,726 1,072,285,000 248
03 Jan 2020 0 4,000 3,880 3,910 5,342 2,094,736,000 618
06 Jan 2020 0 3,950 3,860 3,890 3,746 1,458,148,000 216
07 Jan 2020 0 3,950 3,840 3,900 2,288 892,635,000 87
08 Jan 2020 0 3,950 3,850 3,860 5,568 2,149,233,000 236
09 Jan 2020 0 3,950 3,670 3,780 15,677 5,894,459,000 1,130
10 Jan 2020 0 3,880 3,670 3,720 27,072 10,088,754,000 936
13 Jan 2020 0 3,900 3,670 3,800 3,917 1,479,963,000 341
14 Jan 2020 0 3,810 3,750 3,780 5,098 1,926,877,000 422
15 Jan 2020 0 3,810 3,750 3,760 4,662 1,756,997,000 248
16 Jan 2020 0 3,850 3,700 3,780 6,682 2,527,493,000 345
17 Jan 2020 0 3,800 3,750 3,800 3,466 1,315,464,000 59
20 Jan 2020 0 3,800 3,750 3,780 1,161 438,944,000 33
21 Jan 2020 0 3,820 3,700 3,730 7,069 2,655,966,000 283
22 Jan 2020 0 3,800 3,660 3,750 6,347 2,381,771,000 269
23 Jan 2020 0 3,820 3,730 3,780 5,648 2,139,991,000 212
24 Jan 2020 0 3,860 3,700 3,710 6,331 2,377,775,000 344
27 Jan 2020 0 3,800 3,650 3,750 5,095 1,917,154,000 98
28 Jan 2020 0 3,800 3,670 3,700 6,149 2,287,882,000 308
29 Jan 2020 0 3,760 3,610 3,660 7,734 2,843,906,000 473
30 Jan 2020 0 3,700 3,610 3,650 12,069 4,420,486,000 453
31 Jan 2020 0 3,850 3,600 3,670 12,954 4,790,079,000 669
03 Feb 2020 0 3,740 3,620 3,690 5,390 1,991,012,000 225
04 Feb 2020 0 3,750 3,630 3,650 8,835 3,253,014,000 398
05 Feb 2020 0 3,700 3,580 3,660 7,895 2,885,349,000 392
06 Feb 2020 0 3,700 3,580 3,660 17,963 6,575,238,000 639
07 Feb 2020 0 3,720 3,560 3,620 70,794 25,843,624,000 812
10 Feb 2020 0 3,700 3,520 3,600 9,738 3,522,012,000 632
11 Feb 2020 0 3,650 3,570 3,600 10,022 3,614,876,000 261
12 Feb 2020 0 3,640 3,570 3,600 9,336 3,369,074,000 313
13 Feb 2020 0 3,640 3,570 3,610 6,301 2,273,849,000 439
14 Feb 2020 0 3,650 3,580 3,600 7,107 2,561,869,000 303
17 Feb 2020 0 3,620 3,570 3,600 7,090 2,552,570,000 183
18 Feb 2020 0 3,640 3,570 3,600 3,398 1,223,507,000 175
19 Feb 2020 0 3,650 3,570 3,590 9,806 3,521,070,000 549
20 Feb 2020 0 3,620 3,570 3,570 6,253 2,235,656,000 74
21 Feb 2020 0 3,600 3,490 3,550 12,649 4,488,118,000 680
24 Feb 2020 0 3,550 3,500 3,530 5,467 1,930,500,000 395
25 Feb 2020 0 3,550 3,460 3,520 20,790 7,326,151,000 834
26 Feb 2020 0 3,520 3,450 3,490 26,531 9,254,403,000 674
27 Feb 2020 0 3,570 3,450 3,510 52,380 18,371,493,000 1,234
28 Feb 2020 0 3,600 3,400 3,490 32,676 11,420,696,000 1,100
03 Mar 2020 0 3,500 3,460 3,500 25,790 9,023,613,000 918
04 Mar 2020 0 3,530 3,470 3,500 40,260 14,095,024,000 457
05 Mar 2020 0 3,530 3,480 3,480 34,205 11,904,543,000 236
06 Mar 2020 0 3,500 3,430 3,450 35,905 12,434,478,000 325
09 Mar 2020 0 3,500 3,370 3,480 79,083 27,416,357,000 557
10 Mar 2020 0 3,480 3,300 3,480 92,768 32,179,860,000 770
11 Mar 2020 0 3,490 3,320 3,490 71,966 25,064,587,000 524
12 Mar 2020 0 3,520 3,330 3,340 16,829 5,819,722,000 521
13 Mar 2020 0 3,500 3,260 3,450 47,470 16,329,198,000 461
16 Mar 2020 0 3,850 3,430 3,590 24,885 9,087,782,000 337
17 Mar 2020 0 3,590 3,350 3,490 11,020 3,841,999,000 719
18 Mar 2020 0 3,490 3,250 3,350 10,931 3,658,951,000 556
19 Mar 2020 0 3,450 3,120 3,120 6,180 1,985,644,000 355
20 Mar 2020 0 2,980 2,910 2,910 9,049 2,635,094,000 766
23 Mar 2020 0 2,800 2,710 2,800 2,347 637,739,000 116
24 Mar 2020 0 2,780 2,610 2,610 4,326 1,132,615,000 495
27 Mar 2020 0 2,880 2,560 2,700 18,099 4,882,031,000 681
30 Mar 2020 0 2,690 2,660 2,660 598 159,164,000 15
31 Mar 2020 0 2,700 2,590 2,630 3,669 961,273,000 161
01 Apr 2020 0 2,630 2,500 2,500 4,639 1,177,807,000 386
02 Apr 2020 0 2,500 2,420 2,450 2,238 548,543,000 62
03 Apr 2020 0 2,550 2,400 2,400 7,071 1,726,712,000 444
06 Apr 2020 0 2,400 2,240 2,300 9,865 2,289,770,000 1,220
07 Apr 2020 0 2,370 2,300 2,350 6,177 1,448,238,000 1,023
08 Apr 2020 0 2,410 2,260 2,260 11,267 2,660,174,000 1,204
09 Apr 2020 0 2,390 2,260 2,350 3,223 753,620,000 368
13 Apr 2020 0 2,580 2,350 2,510 4,378 1,086,738,000 738
14 Apr 2020 0 2,700 2,520 2,700 11,468 3,034,092,000 1,485
15 Apr 2020 0 2,900 2,620 2,800 10,161 2,842,399,000 1,193
17 Apr 2020 0 2,650 2,510 2,550 4,494 1,150,680,000 1,601
20 Apr 2020 0 2,910 2,520 2,700 4,413 1,204,632,000 775
21 Apr 2020 0 2,900 2,700 2,840 3,000 830,023,000 1,175
22 Apr 2020 0 2,840 2,700 2,740 4,002 1,094,586,000 528
23 Apr 2020 0 2,850 2,730 2,800 831 232,548,000 125
24 Apr 2020 0 2,880 2,710 2,800 2,091 577,784,000 476
27 Apr 2020 0 2,950 2,690 2,950 972 274,619,000 228
28 Apr 2020 0 3,000 2,750 2,750 1,793 504,574,000 512
29 Apr 2020 0 2,840 2,720 2,770 1,355 375,067,000 211
30 Apr 2020 0 2,850 2,750 2,780 13,849 3,856,241,000 755
04 May 2020 0 2,790 2,600 2,660 3,690 986,193,000 397
05 May 2020 0 2,710 2,660 2,700 11,764 3,175,938,000 286
06 May 2020 0 2,710 2,600 2,650 1,940 508,256,000 558
08 May 2020 0 2,700 2,480 2,650 3,785 992,065,000 1,379
11 May 2020 0 2,690 2,640 2,650 2,353 624,313,000 450
12 May 2020 0 2,660 2,600 2,600 760 199,508,000 301
13 May 2020 0 2,680 2,600 2,610 5,615 1,478,245,000 1,154
14 May 2020 0 2,670 2,600 2,650 69,975 18,522,494,000 676
15 May 2020 0 2,700 2,600 2,630 2,169 574,634,000 388
18 May 2020 0 2,640 2,510 2,600 3,604 935,133,000 670
19 May 2020 0 2,720 2,600 2,670 8,527 2,267,126,000 346
20 May 2020 0 2,670 2,500 2,500 3,758 954,750,000 970
26 May 2020 0 2,610 2,500 2,590 5,415 1,402,283,000 388
27 May 2020 0 2,590 2,510 2,560 1,719 439,609,000 172
28 May 2020 0 2,590 2,520 2,550 4,995 1,277,673,000 507
29 May 2020 0 2,560 2,410 2,410 7,482 1,809,492,000 194
02 Jun 2020 0 2,520 2,430 2,510 5,640 1,412,681,000 338
03 Jun 2020 0 2,530 2,490 2,490 7,305 1,831,175,000 1,075
04 Jun 2020 0 2,570 2,520 2,550 14,130 3,591,327,000 1,820
05 Jun 2020 0 2,610 2,550 2,590 10,313 2,668,733,000 812
08 Jun 2020 0 2,720 2,650 2,650 13,228 3,546,294,000 1,207
09 Jun 2020 0 2,690 2,580 2,620 17,324 4,597,964,000 1,469
10 Jun 2020 0 2,690 2,500 2,550 18,072 4,701,304,000 1,553
11 Jun 2020 0 2,670 2,550 2,630 30,924 8,124,443,000 1,680
12 Jun 2020 0 2,620 2,460 2,570 9,907 2,538,446,000 876
15 Jun 2020 0 2,590 2,510 2,560 17,813 4,567,132,000 944
16 Jun 2020 0 2,590 2,520 2,560 25,369 6,490,094,000 1,278
17 Jun 2020 0 2,630 2,560 2,600 42,335 11,003,344,000 1,742
18 Jun 2020 0 2,530 2,420 2,420 39,491 9,590,879,000 1,881
19 Jun 2020 0 2,470 2,420 2,430 18,052 4,398,172,000 1,501
22 Jun 2020 0 2,460 2,350 2,390 24,057 5,760,109,000 1,406
23 Jun 2020 0 2,400 2,360 2,360 7,127 1,688,050,000 379
24 Jun 2020 0 2,380 2,360 2,370 5,330 1,261,523,000 381
25 Jun 2020 0 2,450 2,310 2,400 9,435 2,220,927,000 933
26 Jun 2020 0 2,420 2,340 2,360 9,940 2,352,540,000 719
29 Jun 2020 0 2,360 2,290 2,290 14,663 3,381,764,000 1,011
30 Jun 2020 0 2,330 2,250 2,250 25,224 5,712,032,000 1,091
01 Jul 2020 0 2,270 2,160 2,180 18,605 4,137,437,000 1,635
02 Jul 2020 0 2,330 2,180 2,280 17,932 4,086,670,000 1,326
03 Jul 2020 0 2,330 2,280 2,280 11,081 2,544,632,000 737
06 Jul 2020 0 2,400 2,230 2,270 22,106 5,065,964,000 960
07 Jul 2020 0 2,300 2,180 2,190 25,991 5,766,514,000 1,344
08 Jul 2020 0 2,240 2,130 2,130 37,355 8,086,988,000 1,630
09 Jul 2020 0 2,160 2,080 2,100 26,990 5,698,813,000 1,481
10 Jul 2020 0 2,110 2,040 2,050 18,351 3,774,847,000 1,073
13 Jul 2020 0 2,060 2,000 2,010 18,618 3,770,246,000 1,041
14 Jul 2020 0 2,160 2,010 2,060 22,953 4,777,309,000 1,557
15 Jul 2020 0 2,100 2,030 2,030 18,624 3,846,594,000 1,030
16 Jul 2020 0 2,060 2,020 2,030 7,039 1,429,884,000 506
17 Jul 2020 0 2,070 2,030 2,040 8,624 1,762,362,000 652
20 Jul 2020 0 2,100 2,040 2,040 12,158 2,507,345,000 1,002
21 Jul 2020 0 2,060 2,040 2,040 15,181 3,103,583,000 721
22 Jul 2020 0 2,080 2,030 2,030 15,816 3,232,196,000 684
23 Jul 2020 0 2,050 2,010 2,020 16,723 3,389,271,000 796
24 Jul 2020 0 2,040 1,995 2,000 20,721 4,168,079,500 1,117
27 Jul 2020 0 2,030 1,950 1,975 29,984 5,952,864,000 1,428
28 Jul 2020 0 1,995 1,950 1,955 15,525 3,038,191,000 807
29 Jul 2020 0 1,960 1,895 1,900 25,055 4,795,299,000 1,430
30 Jul 2020 0 1,920 1,900 1,905 15,174 2,891,582,500 626
03 Aug 2020 0 1,920 1,775 1,805 25,908 4,708,461,000 1,518
04 Aug 2020 0 1,930 1,790 1,875 27,715 5,137,383,500 1,664
05 Aug 2020 0 1,895 1,835 1,875 28,301 5,304,065,500 1,540
06 Aug 2020 0 2,000 1,880 1,950 71,105 13,867,390,500 2,267
07 Aug 2020 0 1,975 1,915 1,925 13,514 2,627,189,000 1,298
10 Aug 2020 0 1,940 1,900 1,910 15,753 3,007,357,000 1,157
11 Aug 2020 0 1,975 1,920 1,945 22,608 4,413,323,000 1,587
12 Aug 2020 0 1,960 1,925 1,935 10,506 2,035,867,500 952
13 Aug 2020 0 1,945 1,920 1,920 10,684 2,059,077,000 571
14 Aug 2020 0 1,920 1,890 1,905 9,015 1,714,635,000 730
18 Aug 2020 0 1,910 1,880 1,895 10,121 1,918,924,000 940
19 Aug 2020 0 1,920 1,900 1,915 7,119 1,362,487,000 408
24 Aug 2020 0 1,925 1,895 1,905 10,258 1,958,910,500 621
25 Aug 2020 0 1,915 1,890 1,905 7,771 1,480,059,000 1,072
26 Aug 2020 0 1,915 1,885 1,885 17,804 3,369,911,500 833
27 Aug 2020 0 1,890 1,870 1,870 16,612 3,117,750,500 865
28 Aug 2020 0 1,880 1,850 1,855 19,551 3,631,905,500 1,167
31 Aug 2020 0 1,860 1,805 1,825 35,708 6,549,578,500 1,008
01 Sep 2020 0 2,220 1,840 2,130 294,914 61,612,573,000 11,551
02 Sep 2020 0 2,200 2,110 2,150 205,692 44,312,339,000 5,575
03 Sep 2020 0 2,270 2,140 2,220 186,587 41,270,640,000 5,732
04 Sep 2020 0 2,250 2,130 2,220 98,639 21,796,516,000 3,726
07 Sep 2020 0 2,280 2,200 2,220 40,198 8,987,760,000 1,715
08 Sep 2020 0 2,250 2,180 2,220 32,977 7,326,371,000 693
09 Sep 2020 0 2,220 2,120 2,140 31,664 6,893,895,000 1,455
10 Sep 2020 0 2,140 1,995 2,010 41,903 8,416,534,500 2,224
11 Sep 2020 0 2,100 1,900 2,040 52,372 10,505,982,000 2,954
14 Sep 2020 0 2,100 2,040 2,070 25,323 5,222,791,000 1,253
15 Sep 2020 0 2,100 1,995 2,010 19,840 4,012,618,000 1,200
16 Sep 2020 0 2,020 1,975 1,995 13,725 2,730,091,000 579
17 Sep 2020 0 2,020 1,985 1,985 5,776 1,151,216,000 268
18 Sep 2020 0 2,030 1,985 1,990 5,755 1,152,084,500 286
21 Sep 2020 0 2,000 1,890 1,915 12,396 2,403,642,000 721
22 Sep 2020 0 1,920 1,840 1,880 9,020 1,702,993,500 823
23 Sep 2020 0 1,915 1,820 1,855 20,469 3,794,727,500 1,398
24 Sep 2020 0 1,855 1,800 1,815 17,580 3,186,376,500 1,099
25 Sep 2020 0 1,840 1,810 1,825 7,461 1,363,439,500 839

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 LINK : 178.8 IDR) 17 Jun 2020 19 Jun 2020 10 Jul 2020 Active
Proxy Voting   - 15 May 2020 09 Jun 2020 Active
Proxy Voting   - 30 Mar 2020 23 Apr 2020 Cancelled
Proxy Voting   - 06 Aug 2019 29 Aug 2019 Active
Cash Dividend (1 LINK : 232.4 IDR) 09 May 2019 29 May 2019 Active
Proxy Voting   - 02 Apr 2019 26 Apr 2019 Active
Proxy Voting   - 27 Nov 2018 20 Dec 2018 Active
Cash Dividend (1 LINK : 119.64 IDR) 19 Apr 2018 24 Apr 2018 15 May 2018 Active
Proxy Voting   - 20 Mar 2018 12 Apr 2018 Active
Proxy Voting   - 21 Dec 2017 15 Jan 2018 Active
Cash Dividend (1 LINK : 50.75 IDR) 22 Dec 2017 29 Dec 2017 15 Jan 2018 Active
Cash Dividend (1 LINK : 96.8 IDR) 02 May 2017 05 May 2017 26 May 2017 Active
Proxy Voting   - 27 Mar 2017 21 Apr 2017 Active
Cash Dividend (1 LINK : 42 IDR) 22 Apr 2016 27 Apr 2016 19 May 2016 Active
Proxy Voting   - 23 Mar 2016 15 Apr 2016 Active
Proxy Voting   - 22 Apr 2015 15 May 2015 Active
Proxy Voting   - 22 Sep 2014 08 Oct 2014 Active