PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-17 | 290.00 | 290.00 | 278.00 | 278.00 | 278.00 | 28,800 |
| 2024-01-16 | 284.00 | 304.00 | 282.00 | 290.00 | 290.00 | 120,800 |
| 2024-01-15 | 280.00 | 284.00 | 272.00 | 278.00 | 278.00 | 13,300 |
| 2024-01-12 | 284.00 | 288.00 | 278.00 | 278.00 | 278.00 | 12,000 |
| 2024-01-11 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | 78,700 |
| 2024-01-10 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | 29,100 |
| 2024-01-09 | 288.00 | 304.00 | 280.00 | 284.00 | 284.00 | 127,200 |
| 2024-01-08 | 278.00 | 300.00 | 278.00 | 282.00 | 282.00 | 100,800 |
| 2024-01-05 | 286.00 | 286.00 | 276.00 | 280.00 | 280.00 | 33,200 |
| 2024-01-04 | 290.00 | 292.00 | 276.00 | 284.00 | 284.00 | 505,600 |
| 2024-01-03 | 288.00 | 320.00 | 288.00 | 290.00 | 290.00 | 157,900 |
| 2024-01-02 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 25,300 |
| 2023-12-29 | 292.00 | 296.00 | 284.00 | 286.00 | 286.00 | 68,700 |
| 2023-12-28 | 300.00 | 306.00 | 286.00 | 288.00 | 288.00 | 217,900 |
| 2023-12-27 | 356.00 | 404.00 | 294.00 | 300.00 | 300.00 | 3,309,000 |
| 2023-12-22 | 278.00 | 342.00 | 278.00 | 342.00 | 342.00 | 1,126,400 |
| 2023-12-21 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | 4,400 |
| 2023-12-20 | 270.00 | 278.00 | 270.00 | 274.00 | 274.00 | 25,600 |
| 2023-12-19 | 286.00 | 286.00 | 274.00 | 280.00 | 280.00 | 6,900 |
| 2023-12-18 | 280.00 | 284.00 | 274.00 | 274.00 | 274.00 | 8,100 |
| 2023-12-15 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 7,200 |
| 2023-12-14 | 264.00 | 284.00 | 264.00 | 282.00 | 282.00 | 15,300 |
| 2023-12-13 | 300.00 | 326.00 | 262.00 | 278.00 | 278.00 | 105,000 |
| 2023-12-12 | 288.00 | 292.00 | 272.00 | 292.00 | 292.00 | 63,200 |
| 2023-12-11 | 286.00 | 288.00 | 234.00 | 234.00 | 234.00 | 18,400 |
| 2023-12-08 | 286.00 | 310.00 | 286.00 | 288.00 | 288.00 | 5,700 |
| 2023-12-07 | 292.00 | 318.00 | 286.00 | 286.00 | 286.00 | 41,300 |
| 2023-12-06 | 292.00 | 294.00 | 284.00 | 286.00 | 286.00 | 8,100 |
| 2023-12-05 | 286.00 | 290.00 | 280.00 | 286.00 | 286.00 | 16,000 |
| 2023-12-04 | 292.00 | 310.00 | 288.00 | 296.00 | 296.00 | 29,500 |
| 2023-12-01 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | 11,800 |
| 2023-11-30 | 290.00 | 340.00 | 284.00 | 288.00 | 288.00 | 203,400 |
| 2023-11-29 | 298.00 | 300.00 | 290.00 | 290.00 | 290.00 | 16,100 |
| 2023-11-28 | 296.00 | 298.00 | 290.00 | 290.00 | 290.00 | 13,200 |
| 2023-11-27 | 302.00 | 310.00 | 296.00 | 296.00 | 296.00 | 56,200 |
| 2023-11-24 | 282.00 | 306.00 | 274.00 | 302.00 | 302.00 | 470,100 |
| 2023-11-23 | 284.00 | 286.00 | 282.00 | 282.00 | 282.00 | 77,000 |
| 2023-11-22 | 284.00 | 290.00 | 284.00 | 284.00 | 284.00 | 34,900 |
| 2023-11-21 | 288.00 | 292.00 | 282.00 | 288.00 | 288.00 | 6,700 |
| 2023-11-20 | 292.00 | 292.00 | 266.00 | 286.00 | 286.00 | 42,400 |
| 2023-11-17 | 300.00 | 304.00 | 290.00 | 290.00 | 290.00 | 87,800 |
| 2023-11-16 | 304.00 | 308.00 | 300.00 | 300.00 | 300.00 | 74,700 |
| 2023-11-15 | 312.00 | 316.00 | 302.00 | 306.00 | 306.00 | 91,800 |
| 2023-11-14 | 310.00 | 318.00 | 306.00 | 310.00 | 310.00 | 159,200 |
| 2023-11-13 | 290.00 | 348.00 | 290.00 | 306.00 | 306.00 | 390,500 |
| 2023-11-10 | 314.00 | 350.00 | 288.00 | 290.00 | 290.00 | 222,100 |
| 2023-11-09 | 300.00 | 350.00 | 300.00 | 308.00 | 308.00 | 367,100 |
| 2023-11-08 | 358.00 | 358.00 | 280.00 | 300.00 | 300.00 | 878,200 |
| 2023-11-07 | 300.00 | 354.00 | 300.00 | 354.00 | 354.00 | 1,379,900 |
| 2023-11-06 | 230.00 | 284.00 | 230.00 | 284.00 | 284.00 | 15,300 |
| 2023-11-03 | 312.00 | 316.00 | 228.00 | 228.00 | 228.00 | 10,400 |
| 2023-11-02 | 320.00 | 320.00 | 300.00 | 302.00 | 302.00 | 9,100 |
| 2023-11-01 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 100 |
| 2023-10-31 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 300 |
| 2023-10-30 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | 600 |
| 2023-10-27 | 308.00 | 322.00 | 308.00 | 320.00 | 320.00 | 12,600 |
| 2023-10-26 | 312.00 | 312.00 | 262.00 | 308.00 | 308.00 | 500 |
| 2023-10-25 | 300.00 | 312.00 | 300.00 | 308.00 | 308.00 | 600 |
| 2023-10-24 | 318.00 | 318.00 | 300.00 | 300.00 | 300.00 | 8,100 |
| 2023-10-23 | 302.00 | 318.00 | 302.00 | 318.00 | 318.00 | 6,100 |
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.