PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 320.00 | 322.00 | 316.00 | 316.00 | 316.00 | 23,400 |
| 2024-07-29 | 320.00 | 320.00 | 312.00 | 314.00 | 314.00 | 1,900 |
| 2024-07-26 | 316.00 | 318.00 | 312.00 | 312.00 | 312.00 | 4,400 |
| 2024-07-25 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 10,300 |
| 2024-07-24 | 312.00 | 320.00 | 312.00 | 314.00 | 314.00 | 16,800 |
| 2024-07-23 | 318.00 | 322.00 | 312.00 | 312.00 | 312.00 | 10,200 |
| 2024-07-22 | 318.00 | 320.00 | 314.00 | 318.00 | 318.00 | 15,200 |
| 2024-07-19 | 318.00 | 322.00 | 318.00 | 320.00 | 320.00 | 3,900 |
| 2024-07-18 | 316.00 | 322.00 | 316.00 | 318.00 | 318.00 | 13,000 |
| 2024-07-17 | 322.00 | 328.00 | 316.00 | 322.00 | 322.00 | 41,600 |
| 2024-07-16 | 320.00 | 328.00 | 318.00 | 322.00 | 322.00 | 46,100 |
| 2024-07-15 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | 18,900 |
| 2024-07-12 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 3,000 |
| 2024-07-11 | 316.00 | 322.00 | 316.00 | 316.00 | 316.00 | 11,500 |
| 2024-07-10 | 314.00 | 330.00 | 312.00 | 316.00 | 316.00 | 85,500 |
| 2024-07-09 | 322.00 | 328.00 | 308.00 | 312.00 | 312.00 | 1,018,300 |
| 2024-07-08 | 324.00 | 326.00 | 316.00 | 316.00 | 316.00 | 20,800 |
| 2024-07-05 | 326.00 | 346.00 | 318.00 | 320.00 | 320.00 | 84,300 |
| 2024-07-04 | 318.00 | 378.00 | 318.00 | 326.00 | 326.00 | 471,300 |
| 2024-07-03 | 320.00 | 328.00 | 314.00 | 318.00 | 318.00 | 18,200 |
| 2024-07-02 | 310.00 | 318.00 | 310.00 | 316.00 | 316.00 | 7,800 |
| 2024-07-01 | 318.00 | 322.00 | 306.00 | 308.00 | 308.00 | 63,400 |
| 2024-06-28 | 314.00 | 322.00 | 312.00 | 314.00 | 314.00 | 12,000 |
| 2024-06-27 | 328.00 | 332.00 | 304.00 | 314.00 | 314.00 | 58,100 |
| 2024-06-26 | 324.00 | 362.00 | 320.00 | 328.00 | 328.00 | 111,200 |
| 2024-06-25 | 308.00 | 326.00 | 308.00 | 316.00 | 316.00 | 17,600 |
| 2024-06-24 | 324.00 | 324.00 | 302.00 | 302.00 | 302.00 | 34,500 |
| 2024-06-21 | 326.00 | 334.00 | 322.00 | 322.00 | 322.00 | 10,400 |
| 2024-06-20 | 328.00 | 338.00 | 320.00 | 322.00 | 322.00 | 52,400 |
| 2024-06-19 | 280.00 | 336.00 | 270.00 | 328.00 | 328.00 | 541,800 |
| 2024-06-14 | 292.00 | 300.00 | 270.00 | 270.00 | 270.00 | 51,100 |
| 2024-06-13 | 310.00 | 310.00 | 288.00 | 292.00 | 292.00 | 66,300 |
| 2024-06-12 | 314.00 | 314.00 | 294.00 | 304.00 | 304.00 | 68,000 |
| 2024-06-11 | 312.00 | 322.00 | 304.00 | 308.00 | 308.00 | 33,900 |
| 2024-06-10 | 324.00 | 324.00 | 302.00 | 302.00 | 302.00 | 11,000 |
| 2024-06-07 | 322.00 | 322.00 | 316.00 | 320.00 | 320.00 | 13,900 |
| 2024-06-06 | 314.00 | 318.00 | 314.00 | 318.00 | 318.00 | 26,900 |
| 2024-06-05 | 322.00 | 322.00 | 316.00 | 320.00 | 320.00 | 7,300 |
| 2024-06-04 | 324.00 | 324.00 | 310.00 | 318.00 | 318.00 | 10,000 |
| 2024-06-03 | 320.00 | 328.00 | 310.00 | 320.00 | 320.00 | 94,300 |
| 2024-05-31 | 330.00 | 336.00 | 320.00 | 324.00 | 324.00 | 45,700 |
| 2024-05-30 | 324.00 | 340.00 | 322.00 | 330.00 | 330.00 | 113,900 |
| 2024-05-29 | 326.00 | 330.00 | 316.00 | 324.00 | 324.00 | 81,400 |
| 2024-05-28 | 320.00 | 336.00 | 316.00 | 320.00 | 320.00 | 115,400 |
| 2024-05-27 | 350.00 | 352.00 | 318.00 | 320.00 | 320.00 | 85,600 |
| 2024-05-22 | 340.00 | 350.00 | 320.00 | 340.00 | 340.00 | 182,800 |
| 2024-05-21 | 324.00 | 350.00 | 320.00 | 338.00 | 338.00 | 158,800 |
| 2024-05-20 | 316.00 | 324.00 | 316.00 | 322.00 | 322.00 | 16,600 |
| 2024-05-17 | 326.00 | 326.00 | 314.00 | 316.00 | 316.00 | 59,300 |
| 2024-05-16 | 324.00 | 330.00 | 316.00 | 318.00 | 318.00 | 25,000 |
| 2024-05-15 | 322.00 | 340.00 | 318.00 | 324.00 | 324.00 | 67,000 |
| 2024-05-14 | 328.00 | 328.00 | 316.00 | 318.00 | 318.00 | 64,500 |
| 2024-05-13 | 334.00 | 334.00 | 322.00 | 322.00 | 322.00 | 21,000 |
| 2024-05-08 | 324.00 | 338.00 | 324.00 | 324.00 | 324.00 | 47,800 |
| 2024-05-07 | 320.00 | 346.00 | 318.00 | 324.00 | 324.00 | 234,100 |
| 2024-05-06 | 306.00 | 360.00 | 306.00 | 320.00 | 320.00 | 284,600 |
| 2024-05-03 | 330.00 | 380.00 | 306.00 | 310.00 | 310.00 | 283,400 |
| 2024-05-02 | 372.00 | 376.00 | 326.00 | 330.00 | 330.00 | 284,100 |
| 2024-04-30 | 310.00 | 376.00 | 310.00 | 374.00 | 374.00 | 1,865,500 |
| 2024-04-29 | 320.00 | 332.00 | 286.00 | 302.00 | 302.00 | 23,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.