PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 342.00 | 342.00 | 298.00 | 334.00 | 334.00 | 337,100 |
| 2026-01-27 | 348.00 | 356.00 | 340.00 | 342.00 | 342.00 | 338,900 |
| 2026-01-26 | 332.00 | 358.00 | 332.00 | 340.00 | 340.00 | 498,300 |
| 2026-01-23 | 330.00 | 336.00 | 330.00 | 330.00 | 330.00 | 230,400 |
| 2026-01-22 | 342.00 | 342.00 | 324.00 | 330.00 | 330.00 | 166,800 |
| 2026-01-21 | 352.00 | 354.00 | 330.00 | 330.00 | 330.00 | 304,700 |
| 2026-01-20 | 348.00 | 348.00 | 340.00 | 346.00 | 346.00 | 226,600 |
| 2026-01-19 | 340.00 | 350.00 | 336.00 | 348.00 | 348.00 | 309,500 |
| 2026-01-15 | 338.00 | 348.00 | 330.00 | 336.00 | 336.00 | 126,200 |
| 2026-01-14 | 348.00 | 350.00 | 332.00 | 338.00 | 338.00 | 291,400 |
| 2026-01-13 | 350.00 | 358.00 | 338.00 | 346.00 | 346.00 | 128,400 |
| 2026-01-12 | 354.00 | 358.00 | 338.00 | 344.00 | 344.00 | 319,900 |
| 2026-01-09 | 352.00 | 354.00 | 348.00 | 350.00 | 350.00 | 125,700 |
| 2026-01-08 | 352.00 | 362.00 | 348.00 | 350.00 | 350.00 | 206,800 |
| 2026-01-07 | 356.00 | 364.00 | 348.00 | 350.00 | 350.00 | 186,800 |
| 2026-01-06 | 346.00 | 360.00 | 340.00 | 352.00 | 352.00 | 665,900 |
| 2026-01-05 | 346.00 | 346.00 | 340.00 | 346.00 | 346.00 | 383,900 |
| 2026-01-02 | 334.00 | 350.00 | 328.00 | 342.00 | 342.00 | 595,200 |
| 2025-12-30 | 332.00 | 348.00 | 330.00 | 330.00 | 330.00 | 295,100 |
| 2025-12-29 | 336.00 | 336.00 | 328.00 | 332.00 | 332.00 | 212,300 |
| 2025-12-24 | 322.00 | 364.00 | 322.00 | 334.00 | 334.00 | 810,400 |
| 2025-12-23 | 334.00 | 340.00 | 320.00 | 322.00 | 322.00 | 202,300 |
| 2025-12-22 | 340.00 | 342.00 | 320.00 | 330.00 | 330.00 | 330,300 |
| 2025-12-19 | 330.00 | 360.00 | 326.00 | 340.00 | 340.00 | 839,600 |
| 2025-12-18 | 344.00 | 350.00 | 326.00 | 330.00 | 330.00 | 313,800 |
| 2025-12-17 | 320.00 | 350.00 | 320.00 | 340.00 | 340.00 | 856,200 |
| 2025-12-16 | 356.00 | 360.00 | 302.00 | 316.00 | 316.00 | 681,000 |
| 2025-12-15 | 338.00 | 344.00 | 332.00 | 332.00 | 332.00 | 326,100 |
| 2025-12-12 | 366.00 | 366.00 | 328.00 | 336.00 | 336.00 | 1,281,600 |
| 2025-12-11 | 400.00 | 408.00 | 360.00 | 366.00 | 366.00 | 2,470,200 |
| 2025-12-10 | 360.00 | 420.00 | 358.00 | 390.00 | 390.00 | 11,157,000 |
| 2025-12-09 | 324.00 | 340.00 | 324.00 | 336.00 | 336.00 | 844,000 |
| 2025-12-08 | 324.00 | 334.00 | 320.00 | 324.00 | 324.00 | 440,300 |
| 2025-12-05 | 312.00 | 324.00 | 312.00 | 318.00 | 318.00 | 591,200 |
| 2025-12-04 | 314.00 | 318.00 | 308.00 | 312.00 | 312.00 | 53,300 |
| 2025-12-03 | 314.00 | 324.00 | 308.00 | 314.00 | 314.00 | 219,400 |
| 2025-12-02 | 324.00 | 324.00 | 300.00 | 314.00 | 314.00 | 81,000 |
| 2025-12-01 | 302.00 | 322.00 | 302.00 | 308.00 | 308.00 | 320,200 |
| 2025-11-28 | 310.00 | 310.00 | 280.00 | 294.00 | 294.00 | 129,900 |
| 2025-11-27 | 312.00 | 318.00 | 308.00 | 312.00 | 312.00 | 58,200 |
| 2025-11-26 | 314.00 | 314.00 | 306.00 | 306.00 | 306.00 | 61,400 |
| 2025-11-25 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 67,100 |
| 2025-11-24 | 308.00 | 320.00 | 306.00 | 310.00 | 310.00 | 35,000 |
| 2025-11-21 | 312.00 | 320.00 | 306.00 | 308.00 | 308.00 | 34,400 |
| 2025-11-20 | 320.00 | 320.00 | 310.00 | 316.00 | 316.00 | 71,600 |
| 2025-11-19 | 320.00 | 326.00 | 310.00 | 318.00 | 318.00 | 48,500 |
| 2025-11-18 | 316.00 | 318.00 | 314.00 | 318.00 | 318.00 | 432,900 |
| 2025-11-17 | 306.00 | 318.00 | 306.00 | 316.00 | 316.00 | 239,100 |
| 2025-11-14 | 316.00 | 316.00 | 306.00 | 306.00 | 306.00 | 59,500 |
| 2025-11-13 | 320.00 | 320.00 | 308.00 | 310.00 | 310.00 | 65,800 |
| 2025-11-12 | 322.00 | 322.00 | 308.00 | 310.00 | 310.00 | 316,700 |
| 2025-11-11 | 330.00 | 332.00 | 302.00 | 322.00 | 322.00 | 516,200 |
| 2025-11-10 | 296.00 | 342.00 | 296.00 | 320.00 | 320.00 | 3,001,700 |
| 2025-11-07 | 294.00 | 300.00 | 292.00 | 292.00 | 292.00 | 117,400 |
| 2025-11-06 | 292.00 | 304.00 | 292.00 | 294.00 | 294.00 | 80,900 |
| 2025-11-05 | 304.00 | 304.00 | 292.00 | 292.00 | 292.00 | 107,500 |
| 2025-11-04 | 300.00 | 314.00 | 294.00 | 296.00 | 296.00 | 109,300 |
| 2025-11-03 | 298.00 | 318.00 | 292.00 | 300.00 | 300.00 | 380,600 |
| 2025-10-31 | 290.00 | 306.00 | 290.00 | 296.00 | 296.00 | 353,500 |
| 2025-10-30 | 286.00 | 300.00 | 286.00 | 288.00 | 288.00 | 190,900 |
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.