PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 334.00 | 334.00 | 314.00 | 320.00 | 320.00 | 6,600 |
| 2024-04-25 | 320.00 | 334.00 | 310.00 | 324.00 | 324.00 | 82,300 |
| 2024-04-24 | 328.00 | 330.00 | 308.00 | 310.00 | 310.00 | 54,900 |
| 2024-04-23 | 322.00 | 340.00 | 314.00 | 320.00 | 320.00 | 109,600 |
| 2024-04-22 | 350.00 | 350.00 | 314.00 | 320.00 | 320.00 | 48,900 |
| 2024-04-19 | 346.00 | 372.00 | 328.00 | 336.00 | 336.00 | 33,900 |
| 2024-04-18 | 336.00 | 410.00 | 336.00 | 342.00 | 342.00 | 228,100 |
| 2024-04-17 | 316.00 | 386.00 | 316.00 | 332.00 | 332.00 | 598,000 |
| 2024-04-16 | 342.00 | 342.00 | 308.00 | 310.00 | 310.00 | 219,800 |
| 2024-04-05 | 312.00 | 372.00 | 312.00 | 340.00 | 340.00 | 766,400 |
| 2024-04-04 | 312.00 | 324.00 | 304.00 | 304.00 | 304.00 | 20,900 |
| 2024-04-03 | 320.00 | 328.00 | 314.00 | 320.00 | 320.00 | 27,500 |
| 2024-04-02 | 328.00 | 328.00 | 314.00 | 320.00 | 320.00 | 30,400 |
| 2024-04-01 | 316.00 | 332.00 | 316.00 | 316.00 | 316.00 | 23,900 |
| 2024-03-28 | 330.00 | 336.00 | 314.00 | 316.00 | 316.00 | 58,300 |
| 2024-03-27 | 326.00 | 352.00 | 318.00 | 318.00 | 318.00 | 304,100 |
| 2024-03-26 | 360.00 | 360.00 | 322.00 | 324.00 | 324.00 | 152,200 |
| 2024-03-25 | 384.00 | 384.00 | 328.00 | 334.00 | 334.00 | 235,600 |
| 2024-03-22 | 312.00 | 390.00 | 300.00 | 384.00 | 384.00 | 517,400 |
| 2024-03-21 | 322.00 | 322.00 | 310.00 | 312.00 | 312.00 | 35,000 |
| 2024-03-20 | 326.00 | 326.00 | 312.00 | 322.00 | 322.00 | 27,800 |
| 2024-03-19 | 314.00 | 322.00 | 314.00 | 318.00 | 318.00 | 9,000 |
| 2024-03-18 | 328.00 | 348.00 | 320.00 | 322.00 | 322.00 | 75,600 |
| 2024-03-15 | 312.00 | 346.00 | 312.00 | 328.00 | 328.00 | 216,100 |
| 2024-03-14 | 316.00 | 354.00 | 306.00 | 318.00 | 318.00 | 212,000 |
| 2024-03-13 | 328.00 | 336.00 | 310.00 | 314.00 | 314.00 | 130,300 |
| 2024-03-08 | 310.00 | 354.00 | 300.00 | 328.00 | 328.00 | 357,800 |
| 2024-03-07 | 304.00 | 318.00 | 296.00 | 296.00 | 296.00 | 71,000 |
| 2024-03-06 | 310.00 | 328.00 | 302.00 | 304.00 | 304.00 | 176,600 |
| 2024-03-05 | 346.00 | 356.00 | 306.00 | 308.00 | 308.00 | 163,100 |
| 2024-03-04 | 358.00 | 380.00 | 320.00 | 344.00 | 344.00 | 641,900 |
| 2024-03-01 | 316.00 | 376.00 | 300.00 | 340.00 | 340.00 | 966,500 |
| 2024-02-29 | 298.00 | 340.00 | 294.00 | 306.00 | 306.00 | 1,330,100 |
| 2024-02-28 | 286.00 | 292.00 | 278.00 | 278.00 | 278.00 | 27,400 |
| 2024-02-27 | 304.00 | 304.00 | 292.00 | 292.00 | 292.00 | 8,500 |
| 2024-02-26 | 300.00 | 312.00 | 300.00 | 304.00 | 304.00 | 32,100 |
| 2024-02-23 | 306.00 | 310.00 | 292.00 | 304.00 | 304.00 | 132,300 |
| 2024-02-22 | 292.00 | 304.00 | 292.00 | 304.00 | 304.00 | 31,900 |
| 2024-02-21 | 298.00 | 302.00 | 290.00 | 292.00 | 292.00 | 42,100 |
| 2024-02-20 | 278.00 | 300.00 | 278.00 | 290.00 | 290.00 | 45,100 |
| 2024-02-19 | 290.00 | 300.00 | 290.00 | 290.00 | 290.00 | 45,700 |
| 2024-02-16 | 294.00 | 300.00 | 280.00 | 290.00 | 290.00 | 84,800 |
| 2024-02-15 | 292.00 | 292.00 | 276.00 | 290.00 | 290.00 | 84,200 |
| 2024-02-13 | 288.00 | 300.00 | 284.00 | 288.00 | 288.00 | 30,200 |
| 2024-02-12 | 270.00 | 290.00 | 270.00 | 288.00 | 288.00 | 34,200 |
| 2024-02-07 | 294.00 | 296.00 | 288.00 | 290.00 | 290.00 | 8,200 |
| 2024-02-06 | 286.00 | 296.00 | 286.00 | 294.00 | 294.00 | 24,700 |
| 2024-02-05 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | 19,200 |
| 2024-02-02 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 32,800 |
| 2024-02-01 | 288.00 | 296.00 | 286.00 | 292.00 | 292.00 | 39,700 |
| 2024-01-31 | 286.00 | 290.00 | 280.00 | 290.00 | 290.00 | 26,900 |
| 2024-01-30 | 286.00 | 288.00 | 274.00 | 288.00 | 288.00 | 1,900 |
| 2024-01-29 | 284.00 | 294.00 | 276.00 | 288.00 | 288.00 | 13,100 |
| 2024-01-26 | 284.00 | 292.00 | 278.00 | 284.00 | 284.00 | 40,300 |
| 2024-01-25 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 20,900 |
| 2024-01-24 | 276.00 | 288.00 | 276.00 | 282.00 | 282.00 | 38,400 |
| 2024-01-23 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 3,100 |
| 2024-01-22 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | 8,300 |
| 2024-01-19 | 280.00 | 286.00 | 278.00 | 282.00 | 282.00 | 14,100 |
| 2024-01-18 | 278.00 | 288.00 | 278.00 | 282.00 | 282.00 | 42,000 |
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.