PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 382.00 | 398.00 | 374.00 | 386.00 | 386.00 | 55,100 |
| 2022-01-25 | 376.00 | 388.00 | 368.00 | 368.00 | 368.00 | 15,000 |
| 2022-01-24 | 384.00 | 390.00 | 370.00 | 388.00 | 388.00 | 4,900 |
| 2022-01-21 | 382.00 | 398.00 | 374.00 | 390.00 | 390.00 | 5,800 |
| 2022-01-20 | 388.00 | 388.00 | 366.00 | 366.00 | 366.00 | 12,600 |
| 2022-01-19 | 370.00 | 390.00 | 370.00 | 388.00 | 388.00 | 17,200 |
| 2022-01-18 | 394.00 | 394.00 | 368.00 | 368.00 | 368.00 | 31,100 |
| 2022-01-17 | 384.00 | 392.00 | 374.00 | 392.00 | 392.00 | 34,000 |
| 2022-01-14 | 378.00 | 380.00 | 372.00 | 372.00 | 372.00 | 4,900 |
| 2022-01-13 | 382.00 | 384.00 | 372.00 | 378.00 | 378.00 | 4,300 |
| 2022-01-12 | 372.00 | 376.00 | 368.00 | 370.00 | 370.00 | 5,200 |
| 2022-01-11 | 384.00 | 384.00 | 366.00 | 372.00 | 372.00 | 10,500 |
| 2022-01-10 | 374.00 | 386.00 | 370.00 | 370.00 | 370.00 | 10,400 |
| 2022-01-07 | 374.00 | 384.00 | 374.00 | 374.00 | 374.00 | 8,500 |
| 2022-01-06 | 372.00 | 388.00 | 372.00 | 374.00 | 374.00 | 4,300 |
| 2022-01-05 | 384.00 | 384.00 | 364.00 | 372.00 | 372.00 | 11,300 |
| 2022-01-04 | 382.00 | 398.00 | 380.00 | 384.00 | 384.00 | 7,300 |
| 2022-01-03 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | 1,400 |
| 2021-12-30 | 374.00 | 400.00 | 374.00 | 400.00 | 400.00 | 23,500 |
| 2021-12-29 | 394.00 | 400.00 | 370.00 | 374.00 | 374.00 | 34,000 |
| 2021-12-28 | 398.00 | 398.00 | 374.00 | 378.00 | 378.00 | 16,900 |
| 2021-12-27 | 364.00 | 396.00 | 364.00 | 396.00 | 396.00 | 9,300 |
| 2021-12-24 | 384.00 | 394.00 | 360.00 | 360.00 | 360.00 | 22,600 |
| 2021-12-23 | 398.00 | 398.00 | 382.00 | 384.00 | 384.00 | 13,900 |
| 2021-12-22 | 392.00 | 398.00 | 374.00 | 398.00 | 398.00 | 14,000 |
| 2021-12-21 | 374.00 | 422.00 | 372.00 | 400.00 | 400.00 | 32,400 |
| 2021-12-20 | 382.00 | 382.00 | 370.00 | 370.00 | 370.00 | 10,800 |
| 2021-12-17 | 382.00 | 400.00 | 378.00 | 382.00 | 382.00 | 17,300 |
| 2021-12-16 | 382.00 | 404.00 | 382.00 | 382.00 | 382.00 | 29,200 |
| 2021-12-15 | 408.00 | 408.00 | 380.00 | 382.00 | 382.00 | 7,300 |
| 2021-12-14 | 396.00 | 414.00 | 394.00 | 408.00 | 408.00 | 18,400 |
| 2021-12-13 | 416.00 | 418.00 | 394.00 | 396.00 | 396.00 | 6,000 |
| 2021-12-10 | 420.00 | 420.00 | 396.00 | 416.00 | 416.00 | 19,000 |
| 2021-12-09 | 376.00 | 424.00 | 376.00 | 424.00 | 424.00 | 18,200 |
| 2021-12-08 | 390.00 | 398.00 | 374.00 | 376.00 | 376.00 | 70,200 |
| 2021-12-07 | 376.00 | 378.00 | 372.00 | 378.00 | 378.00 | 2,300 |
| 2021-12-06 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 4,100 |
| 2021-12-03 | 386.00 | 398.00 | 386.00 | 390.00 | 390.00 | 4,000 |
| 2021-12-02 | 376.00 | 398.00 | 376.00 | 398.00 | 398.00 | 3,400 |
| 2021-12-01 | 400.00 | 400.00 | 376.00 | 376.00 | 376.00 | 21,500 |
| 2021-11-30 | 400.00 | 400.00 | 386.00 | 400.00 | 400.00 | 2,700 |
| 2021-11-29 | 378.00 | 400.00 | 374.00 | 400.00 | 400.00 | 32,700 |
| 2021-11-26 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | 54,300 |
| 2021-11-25 | 398.00 | 398.00 | 380.00 | 394.00 | 394.00 | 25,900 |
| 2021-11-24 | 396.00 | 398.00 | 396.00 | 398.00 | 398.00 | 1,800 |
| 2021-11-23 | 410.00 | 410.00 | 408.00 | 408.00 | 408.00 | 500 |
| 2021-11-22 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 10,400 |
| 2021-11-19 | 394.00 | 400.00 | 394.00 | 400.00 | 400.00 | 3,200 |
| 2021-11-18 | 390.00 | 406.00 | 390.00 | 392.00 | 392.00 | 42,800 |
| 2021-11-17 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 61,100 |
| 2021-11-16 | 402.00 | 418.00 | 400.00 | 400.00 | 400.00 | 42,300 |
| 2021-11-15 | 408.00 | 408.00 | 400.00 | 402.00 | 402.00 | 26,000 |
| 2021-11-12 | 418.00 | 418.00 | 408.00 | 408.00 | 408.00 | 2,100 |
| 2021-11-11 | 404.00 | 416.00 | 404.00 | 416.00 | 416.00 | 18,800 |
| 2021-11-10 | 408.00 | 408.00 | 404.00 | 404.00 | 404.00 | 7,400 |
| 2021-11-09 | 408.00 | 410.00 | 406.00 | 408.00 | 408.00 | 13,100 |
| 2021-11-08 | 406.00 | 420.00 | 406.00 | 408.00 | 408.00 | 7,000 |
| 2021-11-05 | 406.00 | 410.00 | 406.00 | 406.00 | 406.00 | 17,300 |
| 2021-11-04 | 410.00 | 438.00 | 400.00 | 406.00 | 406.00 | 74,700 |
| 2021-11-03 | 420.00 | 424.00 | 410.00 | 410.00 | 410.00 | 3,000 |
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.