PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 370.00 | 404.00 | 362.00 | 380.00 | 380.00 | 133,000 |
| 2023-04-14 | 372.00 | 402.00 | 354.00 | 372.00 | 372.00 | 170,300 |
| 2023-04-13 | 406.00 | 408.00 | 378.00 | 378.00 | 378.00 | 120,900 |
| 2023-04-12 | 340.00 | 422.00 | 328.00 | 406.00 | 406.00 | 573,200 |
| 2023-04-11 | 350.00 | 370.00 | 326.00 | 340.00 | 340.00 | 201,100 |
| 2023-04-10 | 376.00 | 376.00 | 350.00 | 350.00 | 350.00 | 86,400 |
| 2023-04-06 | 414.00 | 440.00 | 376.00 | 376.00 | 376.00 | 334,800 |
| 2023-04-05 | 340.00 | 404.00 | 328.00 | 404.00 | 404.00 | 788,100 |
| 2023-04-04 | 344.00 | 352.00 | 324.00 | 324.00 | 324.00 | 2,900 |
| 2023-04-03 | 354.00 | 354.00 | 332.00 | 346.00 | 346.00 | 17,600 |
| 2023-03-31 | 350.00 | 358.00 | 338.00 | 354.00 | 354.00 | 91,100 |
| 2023-03-30 | 354.00 | 358.00 | 324.00 | 336.00 | 336.00 | 30,400 |
| 2023-03-29 | 360.00 | 360.00 | 348.00 | 348.00 | 348.00 | 28,600 |
| 2023-03-28 | 350.00 | 360.00 | 332.00 | 360.00 | 360.00 | 11,400 |
| 2023-03-27 | 328.00 | 352.00 | 324.00 | 350.00 | 350.00 | 19,400 |
| 2023-03-24 | 340.00 | 358.00 | 340.00 | 340.00 | 340.00 | 111,200 |
| 2023-03-21 | 360.00 | 384.00 | 350.00 | 352.00 | 352.00 | 67,800 |
| 2023-03-20 | 360.00 | 374.00 | 354.00 | 360.00 | 360.00 | 15,000 |
| 2023-03-17 | 352.00 | 388.00 | 352.00 | 380.00 | 380.00 | 8,500 |
| 2023-03-16 | 378.00 | 396.00 | 348.00 | 372.00 | 372.00 | 36,600 |
| 2023-03-15 | 356.00 | 396.00 | 354.00 | 366.00 | 366.00 | 230,200 |
| 2023-03-14 | 406.00 | 416.00 | 378.00 | 378.00 | 378.00 | 145,900 |
| 2023-03-13 | 402.00 | 456.00 | 390.00 | 406.00 | 406.00 | 570,900 |
| 2023-03-10 | 432.00 | 488.00 | 374.00 | 400.00 | 400.00 | 1,344,300 |
| 2023-03-09 | 322.00 | 402.00 | 322.00 | 402.00 | 402.00 | 504,200 |
| 2023-03-08 | 344.00 | 344.00 | 322.00 | 322.00 | 322.00 | 26,600 |
| 2023-03-07 | 340.00 | 356.00 | 332.00 | 344.00 | 344.00 | 14,500 |
| 2023-03-06 | 360.00 | 360.00 | 340.00 | 340.00 | 340.00 | 3,600 |
| 2023-03-03 | 356.00 | 366.00 | 338.00 | 360.00 | 360.00 | 31,600 |
| 2023-03-02 | 366.00 | 366.00 | 352.00 | 356.00 | 356.00 | 2,600 |
| 2023-03-01 | 348.00 | 378.00 | 348.00 | 350.00 | 350.00 | 7,000 |
| 2023-02-28 | 338.00 | 352.00 | 336.00 | 348.00 | 348.00 | 135,900 |
| 2023-02-27 | 338.00 | 338.00 | 332.00 | 338.00 | 338.00 | 19,200 |
| 2023-02-24 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 14,400 |
| 2023-02-23 | 338.00 | 348.00 | 338.00 | 338.00 | 338.00 | 24,300 |
| 2023-02-22 | 334.00 | 338.00 | 332.00 | 338.00 | 338.00 | 8,200 |
| 2023-02-21 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 9,800 |
| 2023-02-20 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 14,400 |
| 2023-02-17 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 26,800 |
| 2023-02-16 | 330.00 | 344.00 | 330.00 | 332.00 | 332.00 | 7,800 |
| 2023-02-15 | 328.00 | 342.00 | 328.00 | 330.00 | 330.00 | 24,600 |
| 2023-02-14 | 344.00 | 346.00 | 330.00 | 330.00 | 330.00 | 25,600 |
| 2023-02-13 | 336.00 | 358.00 | 332.00 | 334.00 | 334.00 | 45,600 |
| 2023-02-10 | 342.00 | 344.00 | 336.00 | 338.00 | 338.00 | 79,000 |
| 2023-02-09 | 328.00 | 370.00 | 326.00 | 336.00 | 336.00 | 131,600 |
| 2023-02-08 | 338.00 | 338.00 | 316.00 | 328.00 | 328.00 | 115,100 |
| 2023-02-07 | 356.00 | 356.00 | 334.00 | 338.00 | 338.00 | 111,800 |
| 2023-02-06 | 372.00 | 372.00 | 346.00 | 354.00 | 354.00 | 99,400 |
| 2023-02-03 | 414.00 | 460.00 | 368.00 | 370.00 | 370.00 | 2,949,000 |
| 2023-02-02 | 324.00 | 394.00 | 316.00 | 394.00 | 394.00 | 1,056,200 |
| 2023-02-01 | 316.00 | 324.00 | 316.00 | 316.00 | 316.00 | 20,900 |
| 2023-01-31 | 320.00 | 324.00 | 316.00 | 318.00 | 318.00 | 39,400 |
| 2023-01-30 | 320.00 | 326.00 | 318.00 | 320.00 | 320.00 | 31,400 |
| 2023-01-27 | 322.00 | 334.00 | 320.00 | 320.00 | 320.00 | 78,300 |
| 2023-01-26 | 318.00 | 334.00 | 314.00 | 322.00 | 322.00 | 363,200 |
| 2023-01-25 | 318.00 | 324.00 | 312.00 | 318.00 | 318.00 | 108,900 |
| 2023-01-24 | 318.00 | 322.00 | 312.00 | 320.00 | 320.00 | 18,900 |
| 2023-01-20 | 312.00 | 324.00 | 310.00 | 318.00 | 318.00 | 103,900 |
| 2023-01-19 | 320.00 | 338.00 | 304.00 | 312.00 | 312.00 | 209,200 |
| 2023-01-18 | 332.00 | 346.00 | 320.00 | 320.00 | 320.00 | 251,000 |
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.