PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-20 | 298.00 | 308.00 | 298.00 | 302.00 | 302.00 | 8,100 |
| 2023-10-19 | 318.00 | 328.00 | 296.00 | 296.00 | 296.00 | 65,100 |
| 2023-10-18 | 318.00 | 324.00 | 304.00 | 316.00 | 316.00 | 45,700 |
| 2023-10-17 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | 15,600 |
| 2023-10-16 | 326.00 | 326.00 | 320.00 | 320.00 | 320.00 | 12,300 |
| 2023-10-13 | 326.00 | 328.00 | 326.00 | 326.00 | 326.00 | 15,000 |
| 2023-10-12 | 332.00 | 354.00 | 324.00 | 334.00 | 334.00 | 18,200 |
| 2023-10-11 | 326.00 | 330.00 | 320.00 | 320.00 | 320.00 | 8,500 |
| 2023-10-10 | 324.00 | 332.00 | 324.00 | 324.00 | 324.00 | 12,000 |
| 2023-10-09 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 31,200 |
| 2023-10-06 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | 12,600 |
| 2023-10-05 | 328.00 | 334.00 | 320.00 | 334.00 | 334.00 | 14,700 |
| 2023-10-04 | 338.00 | 338.00 | 324.00 | 324.00 | 324.00 | 49,800 |
| 2023-10-03 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | 8,100 |
| 2023-10-02 | 330.00 | 344.00 | 330.00 | 332.00 | 332.00 | 8,700 |
| 2023-09-29 | 330.00 | 346.00 | 328.00 | 346.00 | 346.00 | 4,100 |
| 2023-09-27 | 332.00 | 338.00 | 330.00 | 338.00 | 338.00 | 4,500 |
| 2023-09-26 | 330.00 | 340.00 | 328.00 | 332.00 | 332.00 | 22,100 |
| 2023-09-25 | 346.00 | 346.00 | 330.00 | 330.00 | 330.00 | 45,300 |
| 2023-09-22 | 322.00 | 340.00 | 322.00 | 332.00 | 332.00 | 4,800 |
| 2023-09-21 | 348.00 | 350.00 | 320.00 | 320.00 | 320.00 | 35,300 |
| 2023-09-20 | 338.00 | 350.00 | 336.00 | 338.00 | 338.00 | 52,500 |
| 2023-09-19 | 352.00 | 352.00 | 340.00 | 340.00 | 340.00 | 15,900 |
| 2023-09-18 | 354.00 | 354.00 | 340.00 | 342.00 | 342.00 | 16,000 |
| 2023-09-15 | 348.00 | 348.00 | 338.00 | 338.00 | 338.00 | 58,300 |
| 2023-09-14 | 354.00 | 354.00 | 342.00 | 346.00 | 346.00 | 15,400 |
| 2023-09-13 | 342.00 | 352.00 | 342.00 | 344.00 | 344.00 | 5,400 |
| 2023-09-12 | 352.00 | 354.00 | 342.00 | 342.00 | 342.00 | 57,700 |
| 2023-09-11 | 356.00 | 356.00 | 344.00 | 352.00 | 352.00 | 13,600 |
| 2023-09-08 | 350.00 | 354.00 | 342.00 | 342.00 | 342.00 | 4,700 |
| 2023-09-07 | 358.00 | 360.00 | 346.00 | 348.00 | 348.00 | 71,800 |
| 2023-09-06 | 342.00 | 356.00 | 332.00 | 356.00 | 356.00 | 22,200 |
| 2023-09-05 | 364.00 | 364.00 | 320.00 | 342.00 | 342.00 | 19,400 |
| 2023-09-04 | 344.00 | 356.00 | 344.00 | 354.00 | 354.00 | 36,300 |
| 2023-09-01 | 350.00 | 356.00 | 348.00 | 348.00 | 348.00 | 61,200 |
| 2023-08-31 | 350.00 | 362.00 | 350.00 | 350.00 | 350.00 | 13,800 |
| 2023-08-30 | 352.00 | 366.00 | 346.00 | 350.00 | 350.00 | 11,900 |
| 2023-08-29 | 354.00 | 358.00 | 348.00 | 354.00 | 354.00 | 38,600 |
| 2023-08-28 | 360.00 | 362.00 | 340.00 | 358.00 | 358.00 | 104,500 |
| 2023-08-25 | 366.00 | 366.00 | 356.00 | 358.00 | 358.00 | 40,900 |
| 2023-08-24 | 362.00 | 364.00 | 358.00 | 362.00 | 362.00 | 52,200 |
| 2023-08-23 | 360.00 | 368.00 | 360.00 | 360.00 | 360.00 | 57,000 |
| 2023-08-22 | 366.00 | 372.00 | 360.00 | 360.00 | 360.00 | 115,600 |
| 2023-08-21 | 364.00 | 376.00 | 362.00 | 368.00 | 368.00 | 16,900 |
| 2023-08-18 | 368.00 | 372.00 | 362.00 | 370.00 | 370.00 | 42,500 |
| 2023-08-16 | 370.00 | 376.00 | 362.00 | 362.00 | 362.00 | 80,300 |
| 2023-08-15 | 374.00 | 388.00 | 370.00 | 370.00 | 370.00 | 58,000 |
| 2023-08-14 | 380.00 | 384.00 | 372.00 | 376.00 | 376.00 | 89,800 |
| 2023-08-11 | 394.00 | 394.00 | 364.00 | 380.00 | 380.00 | 103,700 |
| 2023-08-10 | 388.00 | 492.00 | 386.00 | 394.00 | 394.00 | 220,000 |
| 2023-08-09 | 376.00 | 420.00 | 376.00 | 394.00 | 394.00 | 614,300 |
| 2023-08-08 | 360.00 | 386.00 | 358.00 | 376.00 | 376.00 | 69,200 |
| 2023-08-07 | 360.00 | 368.00 | 356.00 | 356.00 | 356.00 | 33,400 |
| 2023-08-04 | 366.00 | 372.00 | 352.00 | 364.00 | 364.00 | 58,000 |
| 2023-08-03 | 370.00 | 372.00 | 356.00 | 372.00 | 372.00 | 18,400 |
| 2023-08-02 | 360.00 | 364.00 | 360.00 | 362.00 | 362.00 | 7,200 |
| 2023-08-01 | 374.00 | 374.00 | 364.00 | 364.00 | 364.00 | 7,000 |
| 2023-07-31 | 378.00 | 378.00 | 356.00 | 364.00 | 364.00 | 99,200 |
| 2023-07-28 | 380.00 | 382.00 | 370.00 | 378.00 | 378.00 | 2,800 |
| 2023-07-27 | 372.00 | 388.00 | 372.00 | 380.00 | 380.00 | 10,400 |
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.