PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 372.00 | 372.00 | 368.00 | 370.00 | 370.00 | 13,100 |
| 2023-07-25 | 370.00 | 382.00 | 368.00 | 372.00 | 372.00 | 14,500 |
| 2023-07-24 | 398.00 | 398.00 | 362.00 | 372.00 | 372.00 | 51,600 |
| 2023-07-21 | 368.00 | 440.00 | 364.00 | 394.00 | 394.00 | 502,900 |
| 2023-07-20 | 368.00 | 370.00 | 360.00 | 362.00 | 362.00 | 26,500 |
| 2023-07-18 | 370.00 | 372.00 | 364.00 | 368.00 | 368.00 | 21,200 |
| 2023-07-17 | 376.00 | 376.00 | 364.00 | 370.00 | 370.00 | 14,000 |
| 2023-07-14 | 370.00 | 370.00 | 366.00 | 370.00 | 370.00 | 5,800 |
| 2023-07-13 | 366.00 | 370.00 | 364.00 | 370.00 | 370.00 | 7,100 |
| 2023-07-12 | 366.00 | 378.00 | 362.00 | 362.00 | 362.00 | 43,600 |
| 2023-07-11 | 366.00 | 376.00 | 366.00 | 366.00 | 366.00 | 26,200 |
| 2023-07-10 | 380.00 | 380.00 | 366.00 | 366.00 | 366.00 | 15,800 |
| 2023-07-07 | 378.00 | 450.00 | 378.00 | 378.00 | 378.00 | 123,400 |
| 2023-07-06 | 362.00 | 380.00 | 358.00 | 364.00 | 364.00 | 15,000 |
| 2023-07-05 | 364.00 | 372.00 | 362.00 | 362.00 | 362.00 | 9,900 |
| 2023-07-04 | 364.00 | 372.00 | 364.00 | 368.00 | 368.00 | 18,000 |
| 2023-07-03 | 366.00 | 376.00 | 364.00 | 364.00 | 364.00 | 37,300 |
| 2023-06-27 | 366.00 | 382.00 | 366.00 | 372.00 | 372.00 | 2,700 |
| 2023-06-26 | 366.00 | 380.00 | 364.00 | 366.00 | 366.00 | 16,600 |
| 2023-06-23 | 386.00 | 386.00 | 366.00 | 366.00 | 366.00 | 16,700 |
| 2023-06-22 | 382.00 | 392.00 | 362.00 | 378.00 | 378.00 | 62,400 |
| 2023-06-21 | 332.00 | 400.00 | 330.00 | 382.00 | 382.00 | 286,500 |
| 2023-06-20 | 370.00 | 376.00 | 320.00 | 320.00 | 320.00 | 26,900 |
| 2023-06-19 | 368.00 | 396.00 | 364.00 | 376.00 | 376.00 | 20,400 |
| 2023-06-16 | 378.00 | 378.00 | 360.00 | 366.00 | 366.00 | 12,900 |
| 2023-06-15 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 3,500 |
| 2023-06-14 | 388.00 | 388.00 | 378.00 | 384.00 | 384.00 | 4,300 |
| 2023-06-13 | 394.00 | 426.00 | 374.00 | 388.00 | 388.00 | 25,400 |
| 2023-06-12 | 376.00 | 398.00 | 376.00 | 386.00 | 386.00 | 21,800 |
| 2023-06-09 | 380.00 | 382.00 | 372.00 | 376.00 | 376.00 | 8,000 |
| 2023-06-08 | 372.00 | 440.00 | 372.00 | 380.00 | 380.00 | 78,200 |
| 2023-06-07 | 368.00 | 372.00 | 366.00 | 366.00 | 366.00 | 11,600 |
| 2023-06-06 | 380.00 | 380.00 | 364.00 | 368.00 | 368.00 | 5,500 |
| 2023-06-05 | 386.00 | 398.00 | 360.00 | 364.00 | 364.00 | 123,300 |
| 2023-05-31 | 370.00 | 386.00 | 368.00 | 368.00 | 368.00 | 47,000 |
| 2023-05-30 | 386.00 | 406.00 | 368.00 | 368.00 | 368.00 | 55,400 |
| 2023-05-29 | 372.00 | 418.00 | 372.00 | 386.00 | 386.00 | 188,400 |
| 2023-05-26 | 390.00 | 392.00 | 364.00 | 370.00 | 370.00 | 42,300 |
| 2023-05-25 | 416.00 | 416.00 | 390.00 | 390.00 | 390.00 | 11,600 |
| 2023-05-24 | 350.00 | 426.00 | 346.00 | 418.00 | 418.00 | 923,200 |
| 2023-05-23 | 354.00 | 396.00 | 346.00 | 350.00 | 350.00 | 141,400 |
| 2023-05-22 | 374.00 | 374.00 | 354.00 | 354.00 | 354.00 | 74,300 |
| 2023-05-19 | 408.00 | 438.00 | 380.00 | 380.00 | 380.00 | 88,300 |
| 2023-05-17 | 332.00 | 410.00 | 328.00 | 408.00 | 408.00 | 1,071,700 |
| 2023-05-16 | 356.00 | 360.00 | 326.00 | 328.00 | 328.00 | 70,300 |
| 2023-05-15 | 350.00 | 362.00 | 350.00 | 350.00 | 350.00 | 7,100 |
| 2023-05-12 | 366.00 | 366.00 | 350.00 | 354.00 | 354.00 | 103,200 |
| 2023-05-11 | 378.00 | 382.00 | 358.00 | 366.00 | 366.00 | 72,000 |
| 2023-05-10 | 360.00 | 390.00 | 360.00 | 376.00 | 376.00 | 37,700 |
| 2023-05-09 | 360.00 | 370.00 | 360.00 | 366.00 | 366.00 | 46,600 |
| 2023-05-08 | 364.00 | 374.00 | 354.00 | 368.00 | 368.00 | 10,700 |
| 2023-05-05 | 348.00 | 384.00 | 348.00 | 370.00 | 370.00 | 240,500 |
| 2023-05-04 | 350.00 | 366.00 | 348.00 | 348.00 | 348.00 | 23,500 |
| 2023-05-03 | 342.00 | 366.00 | 330.00 | 354.00 | 354.00 | 32,600 |
| 2023-05-02 | 342.00 | 358.00 | 330.00 | 342.00 | 342.00 | 69,300 |
| 2023-04-28 | 350.00 | 368.00 | 340.00 | 350.00 | 350.00 | 106,300 |
| 2023-04-27 | 366.00 | 366.00 | 350.00 | 352.00 | 352.00 | 24,300 |
| 2023-04-26 | 370.00 | 380.00 | 352.00 | 356.00 | 356.00 | 15,100 |
| 2023-04-18 | 380.00 | 380.00 | 358.00 | 370.00 | 370.00 | 47,000 |
| 2023-04-17 | 370.00 | 404.00 | 362.00 | 380.00 | 380.00 | 133,000 |
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.