PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 334.00 | 348.00 | 334.00 | 348.00 | 348.00 | 14,200 |
| 2022-07-28 | 326.00 | 330.00 | 324.00 | 330.00 | 330.00 | 16,900 |
| 2022-07-27 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 100 |
| 2022-07-26 | 338.00 | 340.00 | 322.00 | 322.00 | 322.00 | 30,300 |
| 2022-07-25 | 322.00 | 342.00 | 322.00 | 340.00 | 340.00 | 9,600 |
| 2022-07-22 | 336.00 | 348.00 | 322.00 | 322.00 | 322.00 | 4,400 |
| 2022-07-21 | 330.00 | 336.00 | 320.00 | 324.00 | 324.00 | 4,600 |
| 2022-07-20 | 322.00 | 328.00 | 322.00 | 328.00 | 328.00 | 2,900 |
| 2022-07-19 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 8,300 |
| 2022-07-18 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 400 |
| 2022-07-15 | 326.00 | 326.00 | 320.00 | 320.00 | 320.00 | 7,400 |
| 2022-07-14 | 328.00 | 328.00 | 324.00 | 326.00 | 326.00 | 6,000 |
| 2022-07-13 | 328.00 | 338.00 | 328.00 | 328.00 | 328.00 | 8,000 |
| 2022-07-12 | 338.00 | 338.00 | 328.00 | 328.00 | 328.00 | 7,100 |
| 2022-07-11 | 340.00 | 342.00 | 328.00 | 328.00 | 328.00 | 3,600 |
| 2022-07-08 | 330.00 | 340.00 | 330.00 | 332.00 | 332.00 | 1,800 |
| 2022-07-07 | 330.00 | 336.00 | 324.00 | 330.00 | 330.00 | 11,000 |
| 2022-07-06 | 344.00 | 344.00 | 326.00 | 330.00 | 330.00 | 1,700 |
| 2022-07-05 | 322.00 | 332.00 | 322.00 | 324.00 | 324.00 | 31,700 |
| 2022-07-04 | 342.00 | 342.00 | 322.00 | 322.00 | 322.00 | 12,400 |
| 2022-07-01 | 334.00 | 344.00 | 334.00 | 344.00 | 344.00 | 8,000 |
| 2022-06-30 | 344.00 | 346.00 | 328.00 | 332.00 | 332.00 | 18,700 |
| 2022-06-29 | 348.00 | 348.00 | 332.00 | 346.00 | 346.00 | 3,100 |
| 2022-06-28 | 344.00 | 350.00 | 326.00 | 350.00 | 350.00 | 8,000 |
| 2022-06-27 | 348.00 | 364.00 | 330.00 | 344.00 | 344.00 | 48,900 |
| 2022-06-24 | 354.00 | 354.00 | 330.00 | 330.00 | 330.00 | 13,800 |
| 2022-06-23 | 354.00 | 354.00 | 336.00 | 354.00 | 354.00 | 1,400 |
| 2022-06-22 | 350.00 | 350.00 | 334.00 | 334.00 | 334.00 | 4,900 |
| 2022-06-21 | 346.00 | 356.00 | 346.00 | 354.00 | 354.00 | 2,800 |
| 2022-06-20 | 360.00 | 360.00 | 340.00 | 358.00 | 358.00 | 3,300 |
| 2022-06-17 | 346.00 | 360.00 | 346.00 | 360.00 | 360.00 | 400 |
| 2022-06-16 | 370.00 | 370.00 | 346.00 | 362.00 | 362.00 | 8,700 |
| 2022-06-15 | 358.00 | 370.00 | 340.00 | 370.00 | 370.00 | 15,400 |
| 2022-06-14 | 344.00 | 376.00 | 334.00 | 358.00 | 358.00 | 128,000 |
| 2022-06-13 | 354.00 | 354.00 | 334.00 | 334.00 | 334.00 | 2,800 |
| 2022-06-10 | 344.00 | 358.00 | 342.00 | 358.00 | 358.00 | 21,500 |
| 2022-06-09 | 354.00 | 372.00 | 344.00 | 344.00 | 344.00 | 19,100 |
| 2022-06-08 | 358.00 | 358.00 | 336.00 | 342.00 | 342.00 | 3,800 |
| 2022-06-07 | 354.00 | 358.00 | 344.00 | 344.00 | 344.00 | 14,700 |
| 2022-06-06 | 344.00 | 374.00 | 344.00 | 346.00 | 346.00 | 32,200 |
| 2022-06-03 | 360.00 | 360.00 | 334.00 | 344.00 | 344.00 | 13,500 |
| 2022-06-02 | 364.00 | 364.00 | 320.00 | 330.00 | 330.00 | 5,100 |
| 2022-05-31 | 356.00 | 356.00 | 344.00 | 344.00 | 344.00 | 4,800 |
| 2022-05-30 | 352.00 | 358.00 | 344.00 | 344.00 | 344.00 | 1,700 |
| 2022-05-27 | 340.00 | 366.00 | 340.00 | 352.00 | 352.00 | 14,900 |
| 2022-05-25 | 340.00 | 364.00 | 340.00 | 340.00 | 340.00 | 24,600 |
| 2022-05-24 | 352.00 | 364.00 | 334.00 | 340.00 | 340.00 | 61,600 |
| 2022-05-23 | 338.00 | 352.00 | 334.00 | 334.00 | 334.00 | 10,900 |
| 2022-05-20 | 356.00 | 356.00 | 330.00 | 338.00 | 338.00 | 6,000 |
| 2022-05-19 | 324.00 | 348.00 | 324.00 | 328.00 | 328.00 | 12,600 |
| 2022-05-18 | 344.00 | 354.00 | 322.00 | 322.00 | 322.00 | 14,500 |
| 2022-05-17 | 350.00 | 364.00 | 322.00 | 342.00 | 342.00 | 16,100 |
| 2022-05-13 | 366.00 | 366.00 | 342.00 | 342.00 | 342.00 | 27,500 |
| 2022-05-12 | 346.00 | 380.00 | 320.00 | 366.00 | 366.00 | 21,200 |
| 2022-05-11 | 320.00 | 368.00 | 310.00 | 328.00 | 328.00 | 94,100 |
| 2022-05-10 | 330.00 | 364.00 | 310.00 | 310.00 | 310.00 | 7,300 |
| 2022-05-09 | 344.00 | 344.00 | 330.00 | 330.00 | 330.00 | 15,100 |
| 2022-04-28 | 346.00 | 360.00 | 336.00 | 344.00 | 344.00 | 4,300 |
| 2022-04-27 | 362.00 | 364.00 | 344.00 | 346.00 | 346.00 | 5,700 |
| 2022-04-26 | 352.00 | 356.00 | 340.00 | 356.00 | 356.00 | 41,500 |
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.