PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 250.00 | 256.00 | 246.00 | 254.00 | 254.00 | 96,100 |
| 2025-08-01 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 91,500 |
| 2025-07-31 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 5,300 |
| 2025-07-30 | 252.00 | 258.00 | 250.00 | 252.00 | 252.00 | 9,900 |
| 2025-07-29 | 256.00 | 260.00 | 246.00 | 252.00 | 252.00 | 109,900 |
| 2025-07-28 | 256.00 | 268.00 | 252.00 | 254.00 | 254.00 | 70,300 |
| 2025-07-25 | 252.00 | 268.00 | 252.00 | 252.00 | 252.00 | 452,600 |
| 2025-07-24 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | 12,300 |
| 2025-07-23 | 248.00 | 260.00 | 248.00 | 250.00 | 250.00 | 128,100 |
| 2025-07-22 | 252.00 | 256.00 | 248.00 | 248.00 | 248.00 | 38,600 |
| 2025-07-21 | 250.00 | 260.00 | 246.00 | 250.00 | 250.00 | 88,300 |
| 2025-07-18 | 254.00 | 266.00 | 248.00 | 248.00 | 248.00 | 57,200 |
| 2025-07-17 | 250.00 | 264.00 | 248.00 | 254.00 | 254.00 | 112,500 |
| 2025-07-16 | 250.00 | 256.00 | 248.00 | 250.00 | 250.00 | 18,500 |
| 2025-07-15 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 26,300 |
| 2025-07-14 | 246.00 | 278.00 | 246.00 | 254.00 | 254.00 | 218,400 |
| 2025-07-11 | 248.00 | 252.00 | 246.00 | 246.00 | 246.00 | 24,900 |
| 2025-07-10 | 246.00 | 254.00 | 244.00 | 250.00 | 250.00 | 14,400 |
| 2025-07-09 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 1,700 |
| 2025-07-08 | 244.00 | 248.00 | 240.00 | 240.00 | 240.00 | 1,500 |
| 2025-07-07 | 244.00 | 248.00 | 242.00 | 242.00 | 242.00 | 27,300 |
| 2025-07-04 | 246.00 | 256.00 | 238.00 | 242.00 | 242.00 | 29,700 |
| 2025-07-03 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 31,800 |
| 2025-07-02 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 3,000 |
| 2025-07-01 | 244.00 | 250.00 | 242.00 | 246.00 | 246.00 | 5,300 |
| 2025-06-30 | 238.00 | 252.00 | 238.00 | 242.00 | 242.00 | 33,600 |
| 2025-06-26 | 246.00 | 248.00 | 238.00 | 238.00 | 238.00 | 17,100 |
| 2025-06-25 | 258.00 | 266.00 | 232.00 | 240.00 | 240.00 | 291,000 |
| 2025-06-24 | 254.00 | 260.00 | 252.00 | 252.00 | 252.00 | 18,100 |
| 2025-06-23 | 256.00 | 260.00 | 244.00 | 254.00 | 254.00 | 34,400 |
| 2025-06-20 | 258.00 | 258.00 | 236.00 | 240.00 | 240.00 | 78,400 |
| 2025-06-19 | 250.00 | 260.00 | 248.00 | 250.00 | 250.00 | 8,300 |
| 2025-06-18 | 258.00 | 260.00 | 250.00 | 250.00 | 250.00 | 5,700 |
| 2025-06-17 | 260.00 | 262.00 | 250.00 | 250.00 | 250.00 | 3,500 |
| 2025-06-16 | 258.00 | 268.00 | 250.00 | 252.00 | 252.00 | 18,000 |
| 2025-06-13 | 256.00 | 258.00 | 252.00 | 258.00 | 258.00 | 290,300 |
| 2025-06-12 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 118,700 |
| 2025-06-11 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 38,000 |
| 2025-06-10 | 254.00 | 270.00 | 250.00 | 260.00 | 260.00 | 185,400 |
| 2025-06-05 | 258.00 | 260.00 | 248.00 | 250.00 | 250.00 | 8,700 |
| 2025-06-04 | 266.00 | 278.00 | 248.00 | 248.00 | 248.00 | 154,200 |
| 2025-06-03 | 258.00 | 260.00 | 254.00 | 258.00 | 258.00 | 28,500 |
| 2025-06-02 | 260.00 | 264.00 | 256.00 | 260.00 | 260.00 | 225,400 |
| 2025-05-28 | 258.00 | 278.00 | 254.00 | 260.00 | 260.00 | 54,800 |
| 2025-05-27 | 256.00 | 276.00 | 254.00 | 258.00 | 258.00 | 241,200 |
| 2025-05-26 | 248.00 | 262.00 | 248.00 | 254.00 | 254.00 | 252,000 |
| 2025-05-23 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 269,600 |
| 2025-05-22 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 16,600 |
| 2025-05-21 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 15,300 |
| 2025-05-20 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 35,600 |
| 2025-05-19 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 15,300 |
| 2025-05-16 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 85,800 |
| 2025-05-15 | 252.00 | 256.00 | 248.00 | 248.00 | 248.00 | 218,100 |
| 2025-05-14 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 42,300 |
| 2025-05-09 | 256.00 | 256.00 | 248.00 | 252.00 | 252.00 | 36,000 |
| 2025-05-08 | 254.00 | 258.00 | 252.00 | 256.00 | 256.00 | 14,800 |
| 2025-05-07 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | 103,300 |
| 2025-05-06 | 252.00 | 266.00 | 252.00 | 260.00 | 260.00 | 187,400 |
| 2025-05-05 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | 169,200 |
| 2025-05-02 | 262.00 | 266.00 | 252.00 | 256.00 | 256.00 | 229,700 |
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.