PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 286.00 | 290.00 | 276.00 | 278.00 | 278.00 | 502,500 |
| 2026-07-24 | 260.00 | 322.00 | 260.00 | 286.00 | 286.00 | 4,855,800 |
| 2026-07-23 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | 59,200 |
| 2026-07-22 | 260.00 | 266.00 | 258.00 | 262.00 | 262.00 | 33,500 |
| 2026-07-21 | 262.00 | 266.00 | 260.00 | 260.00 | 260.00 | 64,600 |
| 2026-07-20 | 262.00 | 268.00 | 256.00 | 262.00 | 262.00 | 134,300 |
| 2026-07-17 | 268.00 | 276.00 | 256.00 | 262.00 | 262.00 | 209,600 |
| 2026-07-16 | 272.00 | 278.00 | 260.00 | 268.00 | 268.00 | 228,600 |
| 2026-07-15 | 256.00 | 304.00 | 250.00 | 270.00 | 270.00 | 3,049,300 |
| 2026-07-14 | 248.00 | 256.00 | 244.00 | 244.00 | 244.00 | 35,700 |
| 2026-07-13 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 13,800 |
| 2026-07-10 | 248.00 | 250.00 | 242.00 | 244.00 | 244.00 | 35,900 |
| 2026-07-09 | 240.00 | 254.00 | 238.00 | 248.00 | 248.00 | 156,100 |
| 2026-07-08 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 29,300 |
| 2026-07-07 | 240.00 | 248.00 | 240.00 | 242.00 | 242.00 | 31,300 |
| 2026-07-06 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | 21,500 |
| 2026-07-03 | 242.00 | 258.00 | 240.00 | 242.00 | 242.00 | 34,500 |
| 2026-07-02 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | 19,100 |
| 2026-07-01 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 35,000 |
| 2026-06-30 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 150,500 |
| 2026-06-29 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 181,000 |
| 2026-06-26 | 250.00 | 294.00 | 248.00 | 248.00 | 248.00 | 915,000 |
| 2026-06-25 | 254.00 | 260.00 | 244.00 | 244.00 | 244.00 | 11,500 |
| 2026-06-24 | 264.00 | 264.00 | 254.00 | 254.00 | 254.00 | 18,300 |
| 2026-06-23 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | 11,100 |
| 2026-06-22 | 280.00 | 280.00 | 260.00 | 264.00 | 264.00 | 30,400 |
| 2026-06-19 | 276.00 | 282.00 | 258.00 | 270.00 | 270.00 | 72,200 |
| 2026-06-18 | 250.00 | 280.00 | 246.00 | 276.00 | 276.00 | 95,300 |
| 2026-06-17 | 266.00 | 282.00 | 248.00 | 248.00 | 248.00 | 219,300 |
| 2026-06-16 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-06-15 | 242.00 | 260.00 | 240.00 | 248.00 | 248.00 | 28,700 |
| 2026-06-12 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 16,800 |
| 2026-06-11 | 272.00 | 272.00 | 242.00 | 242.00 | 242.00 | 36,400 |
| 2026-06-10 | 242.00 | 268.00 | 242.00 | 266.00 | 266.00 | 48,200 |
| 2026-06-09 | 252.00 | 252.00 | 238.00 | 240.00 | 240.00 | 14,500 |
| 2026-06-08 | 240.00 | 244.00 | 232.00 | 242.00 | 242.00 | 23,300 |
| 2026-06-05 | 264.00 | 264.00 | 228.00 | 240.00 | 240.00 | 92,600 |
| 2026-06-04 | 262.00 | 266.00 | 246.00 | 266.00 | 266.00 | 8,100 |
| 2026-06-03 | 266.00 | 270.00 | 262.00 | 262.00 | 262.00 | 50,100 |
| 2026-06-02 | 254.00 | 278.00 | 254.00 | 278.00 | 278.00 | 17,500 |
| 2026-06-01 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-29 | 268.00 | 268.00 | 254.00 | 260.00 | 260.00 | 4,200 |
| 2026-05-28 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2026-05-27 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2026-05-26 | 268.00 | 268.00 | 248.00 | 268.00 | 268.00 | 26,700 |
| 2026-05-25 | 256.00 | 272.00 | 250.00 | 266.00 | 266.00 | 26,600 |
| 2026-05-22 | 280.00 | 280.00 | 250.00 | 256.00 | 256.00 | 55,900 |
| 2026-05-21 | 266.00 | 288.00 | 266.00 | 280.00 | 280.00 | 100,600 |
| 2026-05-20 | 272.00 | 282.00 | 266.00 | 266.00 | 266.00 | 34,600 |
| 2026-05-19 | 272.00 | 296.00 | 270.00 | 274.00 | 274.00 | 54,900 |
| 2026-05-18 | 280.00 | 284.00 | 272.00 | 272.00 | 272.00 | 140,100 |
| 2026-05-15 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-05-14 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-05-13 | 278.00 | 288.00 | 278.00 | 280.00 | 280.00 | 16,800 |
| 2026-05-12 | 286.00 | 290.00 | 278.00 | 282.00 | 282.00 | 28,800 |
| 2026-05-11 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 96,900 |
| 2026-05-08 | 284.00 | 296.00 | 280.00 | 286.00 | 286.00 | 144,700 |
| 2026-05-07 | 288.00 | 292.00 | 280.00 | 282.00 | 282.00 | 37,300 |
| 2026-05-06 | 280.00 | 290.00 | 278.00 | 288.00 | 288.00 | 387,500 |
| 2026-05-05 | 286.00 | 342.00 | 276.00 | 280.00 | 280.00 | 1,462,200 |
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.