PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 368.00 | 368.00 | 346.00 | 346.00 | 346.00 | 29,600 |
| 2022-10-21 | 308.00 | 370.00 | 302.00 | 370.00 | 370.00 | 58,600 |
| 2022-10-20 | 304.00 | 328.00 | 300.00 | 300.00 | 300.00 | 4,300 |
| 2022-10-19 | 324.00 | 324.00 | 304.00 | 304.00 | 304.00 | 300 |
| 2022-10-18 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 200 |
| 2022-10-17 | 316.00 | 316.00 | 304.00 | 304.00 | 304.00 | 1,700 |
| 2022-10-14 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1,800 |
| 2022-10-13 | 316.00 | 318.00 | 314.00 | 314.00 | 314.00 | 12,500 |
| 2022-10-12 | 322.00 | 336.00 | 316.00 | 316.00 | 316.00 | 15,200 |
| 2022-10-11 | 322.00 | 338.00 | 314.00 | 322.00 | 322.00 | 4,400 |
| 2022-10-10 | 334.00 | 334.00 | 314.00 | 322.00 | 322.00 | 4,500 |
| 2022-10-07 | 330.00 | 352.00 | 330.00 | 334.00 | 334.00 | 62,600 |
| 2022-10-06 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | 4,400 |
| 2022-10-05 | 350.00 | 350.00 | 326.00 | 334.00 | 334.00 | 17,400 |
| 2022-10-04 | 340.00 | 350.00 | 316.00 | 350.00 | 350.00 | 34,900 |
| 2022-10-03 | 344.00 | 360.00 | 336.00 | 338.00 | 338.00 | 8,800 |
| 2022-09-30 | 344.00 | 344.00 | 342.00 | 342.00 | 342.00 | 6,300 |
| 2022-09-29 | 346.00 | 362.00 | 346.00 | 352.00 | 352.00 | 2,000 |
| 2022-09-28 | 356.00 | 356.00 | 348.00 | 348.00 | 348.00 | 14,700 |
| 2022-09-27 | 342.00 | 370.00 | 342.00 | 356.00 | 356.00 | 51,000 |
| 2022-09-26 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | 17,400 |
| 2022-09-23 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | 2,900 |
| 2022-09-22 | 336.00 | 376.00 | 336.00 | 362.00 | 362.00 | 2,600 |
| 2022-09-21 | 354.00 | 380.00 | 340.00 | 350.00 | 350.00 | 3,900 |
| 2022-09-20 | 378.00 | 400.00 | 352.00 | 354.00 | 354.00 | 51,800 |
| 2022-09-19 | 378.00 | 378.00 | 360.00 | 378.00 | 378.00 | 14,600 |
| 2022-09-16 | 388.00 | 388.00 | 370.00 | 380.00 | 380.00 | 22,400 |
| 2022-09-15 | 332.00 | 412.00 | 332.00 | 388.00 | 388.00 | 241,600 |
| 2022-09-14 | 334.00 | 360.00 | 332.00 | 332.00 | 332.00 | 20,300 |
| 2022-09-13 | 336.00 | 342.00 | 332.00 | 334.00 | 334.00 | 14,500 |
| 2022-09-12 | 336.00 | 348.00 | 326.00 | 334.00 | 334.00 | 35,300 |
| 2022-09-09 | 330.00 | 336.00 | 330.00 | 336.00 | 336.00 | 500 |
| 2022-09-08 | 324.00 | 334.00 | 324.00 | 334.00 | 334.00 | 200 |
| 2022-09-07 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | 25,600 |
| 2022-09-06 | 332.00 | 340.00 | 328.00 | 330.00 | 330.00 | 3,700 |
| 2022-09-05 | 334.00 | 344.00 | 332.00 | 340.00 | 340.00 | 4,700 |
| 2022-09-02 | 328.00 | 342.00 | 316.00 | 332.00 | 332.00 | 77,700 |
| 2022-09-01 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | 1,100 |
| 2022-08-31 | 332.00 | 334.00 | 328.00 | 332.00 | 332.00 | 5,500 |
| 2022-08-30 | 326.00 | 346.00 | 326.00 | 334.00 | 334.00 | 124,800 |
| 2022-08-29 | 324.00 | 328.00 | 316.00 | 318.00 | 318.00 | 3,800 |
| 2022-08-26 | 332.00 | 332.00 | 312.00 | 312.00 | 312.00 | 6,500 |
| 2022-08-25 | 324.00 | 332.00 | 314.00 | 332.00 | 332.00 | 13,200 |
| 2022-08-24 | 332.00 | 332.00 | 324.00 | 332.00 | 332.00 | 4,900 |
| 2022-08-23 | 332.00 | 332.00 | 328.00 | 332.00 | 332.00 | 600 |
| 2022-08-22 | 330.00 | 336.00 | 330.00 | 336.00 | 336.00 | 1,800 |
| 2022-08-19 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 100 |
| 2022-08-18 | 346.00 | 346.00 | 328.00 | 336.00 | 336.00 | 1,800 |
| 2022-08-16 | 330.00 | 338.00 | 328.00 | 332.00 | 332.00 | 2,600 |
| 2022-08-15 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 2,000 |
| 2022-08-12 | 328.00 | 338.00 | 328.00 | 332.00 | 332.00 | 3,800 |
| 2022-08-11 | 326.00 | 336.00 | 326.00 | 328.00 | 328.00 | 4,000 |
| 2022-08-10 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 3,600 |
| 2022-08-09 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | 12,000 |
| 2022-08-08 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | 10,900 |
| 2022-08-05 | 332.00 | 342.00 | 332.00 | 342.00 | 342.00 | 4,900 |
| 2022-08-04 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 116,800 |
| 2022-08-03 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 82,100 |
| 2022-08-02 | 346.00 | 346.00 | 344.00 | 344.00 | 344.00 | 14,200 |
| 2022-08-01 | 348.00 | 348.00 | 330.00 | 330.00 | 330.00 | 1,000 |
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.