PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 328.00 | 370.00 | 326.00 | 368.00 | 368.00 | 395,600 |
| 2023-01-13 | 372.00 | 378.00 | 346.00 | 346.00 | 346.00 | 791,800 |
| 2023-01-12 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 39,400 |
| 2023-01-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 14,200 |
| 2023-01-10 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 12,500 |
| 2023-01-09 | 472.00 | 472.00 | 460.00 | 460.00 | 460.00 | 326,300 |
| 2023-01-06 | 408.00 | 494.00 | 402.00 | 494.00 | 494.00 | 2,733,200 |
| 2023-01-05 | 328.00 | 396.00 | 328.00 | 396.00 | 396.00 | 767,500 |
| 2023-01-04 | 316.00 | 330.00 | 316.00 | 318.00 | 318.00 | 1,000 |
| 2023-01-03 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1,300 |
| 2023-01-02 | 316.00 | 330.00 | 316.00 | 316.00 | 316.00 | 1,100 |
| 2022-12-30 | 318.00 | 320.00 | 316.00 | 320.00 | 320.00 | 1,500 |
| 2022-12-29 | 310.00 | 330.00 | 310.00 | 330.00 | 330.00 | 2,200 |
| 2022-12-28 | 318.00 | 330.00 | 302.00 | 302.00 | 302.00 | 3,100 |
| 2022-12-27 | 338.00 | 338.00 | 316.00 | 318.00 | 318.00 | 2,400 |
| 2022-12-26 | 318.00 | 338.00 | 318.00 | 338.00 | 338.00 | 1,500 |
| 2022-12-23 | 320.00 | 330.00 | 316.00 | 318.00 | 318.00 | 1,900 |
| 2022-12-22 | 320.00 | 320.00 | 314.00 | 320.00 | 320.00 | 2,400 |
| 2022-12-21 | 318.00 | 334.00 | 316.00 | 334.00 | 334.00 | 700 |
| 2022-12-20 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 1,300 |
| 2022-12-19 | 316.00 | 332.00 | 312.00 | 312.00 | 312.00 | 9,300 |
| 2022-12-16 | 316.00 | 328.00 | 316.00 | 316.00 | 316.00 | 18,600 |
| 2022-12-15 | 324.00 | 334.00 | 314.00 | 314.00 | 314.00 | 2,300 |
| 2022-12-14 | 324.00 | 332.00 | 318.00 | 326.00 | 326.00 | 5,500 |
| 2022-12-13 | 324.00 | 336.00 | 324.00 | 336.00 | 336.00 | 1,200 |
| 2022-12-12 | 332.00 | 340.00 | 318.00 | 332.00 | 332.00 | 14,800 |
| 2022-12-09 | 322.00 | 350.00 | 320.00 | 322.00 | 322.00 | 6,900 |
| 2022-12-08 | 326.00 | 326.00 | 322.00 | 322.00 | 322.00 | 3,700 |
| 2022-12-07 | 332.00 | 348.00 | 324.00 | 326.00 | 326.00 | 9,000 |
| 2022-12-06 | 324.00 | 336.00 | 324.00 | 336.00 | 336.00 | 500 |
| 2022-12-05 | 334.00 | 338.00 | 324.00 | 338.00 | 338.00 | 4,000 |
| 2022-12-02 | 334.00 | 338.00 | 322.00 | 322.00 | 322.00 | 11,400 |
| 2022-12-01 | 336.00 | 336.00 | 326.00 | 326.00 | 326.00 | 5,300 |
| 2022-11-30 | 332.00 | 340.00 | 326.00 | 326.00 | 326.00 | 15,200 |
| 2022-11-29 | 330.00 | 340.00 | 322.00 | 334.00 | 334.00 | 9,700 |
| 2022-11-28 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 4,700 |
| 2022-11-25 | 342.00 | 342.00 | 324.00 | 340.00 | 340.00 | 35,300 |
| 2022-11-24 | 322.00 | 328.00 | 322.00 | 322.00 | 322.00 | 5,900 |
| 2022-11-23 | 318.00 | 322.00 | 318.00 | 322.00 | 322.00 | 4,700 |
| 2022-11-22 | 320.00 | 330.00 | 318.00 | 318.00 | 318.00 | 23,900 |
| 2022-11-21 | 320.00 | 322.00 | 318.00 | 322.00 | 322.00 | 5,400 |
| 2022-11-18 | 330.00 | 330.00 | 318.00 | 324.00 | 324.00 | 12,000 |
| 2022-11-17 | 326.00 | 326.00 | 318.00 | 326.00 | 326.00 | 1,200 |
| 2022-11-16 | 320.00 | 332.00 | 316.00 | 316.00 | 316.00 | 17,200 |
| 2022-11-15 | 334.00 | 336.00 | 318.00 | 318.00 | 318.00 | 35,300 |
| 2022-11-14 | 320.00 | 400.00 | 300.00 | 330.00 | 330.00 | 372,400 |
| 2022-11-11 | 320.00 | 326.00 | 316.00 | 320.00 | 320.00 | 3,000 |
| 2022-11-10 | 328.00 | 328.00 | 316.00 | 318.00 | 318.00 | 1,800 |
| 2022-11-09 | 316.00 | 328.00 | 316.00 | 328.00 | 328.00 | 2,600 |
| 2022-11-08 | 318.00 | 320.00 | 314.00 | 314.00 | 314.00 | 8,200 |
| 2022-11-07 | 318.00 | 324.00 | 318.00 | 318.00 | 318.00 | 6,800 |
| 2022-11-04 | 318.00 | 322.00 | 318.00 | 318.00 | 318.00 | 5,100 |
| 2022-11-03 | 322.00 | 326.00 | 316.00 | 318.00 | 318.00 | 1,900 |
| 2022-11-02 | 326.00 | 326.00 | 310.00 | 316.00 | 316.00 | 4,500 |
| 2022-11-01 | 318.00 | 336.00 | 314.00 | 326.00 | 326.00 | 19,100 |
| 2022-10-31 | 328.00 | 338.00 | 318.00 | 318.00 | 318.00 | 11,900 |
| 2022-10-28 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | 7,000 |
| 2022-10-27 | 324.00 | 332.00 | 318.00 | 320.00 | 320.00 | 20,000 |
| 2022-10-26 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1,400 |
| 2022-10-25 | 346.00 | 346.00 | 322.00 | 322.00 | 322.00 | 79,900 |
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.