PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 260.00 | 268.00 | 258.00 | 262.00 | 262.00 | 468,200 |
| 2025-04-29 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 7,600 |
| 2025-04-28 | 254.00 | 256.00 | 250.00 | 256.00 | 256.00 | 24,200 |
| 2025-04-25 | 260.00 | 266.00 | 240.00 | 254.00 | 254.00 | 35,900 |
| 2025-04-24 | 250.00 | 258.00 | 250.00 | 254.00 | 254.00 | 49,300 |
| 2025-04-23 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | 6,300 |
| 2025-04-22 | 252.00 | 252.00 | 244.00 | 250.00 | 250.00 | 18,500 |
| 2025-04-21 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | 31,600 |
| 2025-04-17 | 250.00 | 262.00 | 250.00 | 258.00 | 258.00 | 32,500 |
| 2025-04-16 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | 13,300 |
| 2025-04-15 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 7,400 |
| 2025-04-14 | 246.00 | 254.00 | 246.00 | 252.00 | 252.00 | 20,600 |
| 2025-04-11 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 6,400 |
| 2025-04-10 | 248.00 | 258.00 | 248.00 | 254.00 | 254.00 | 3,300 |
| 2025-04-09 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 4,200 |
| 2025-04-08 | 254.00 | 254.00 | 238.00 | 244.00 | 244.00 | 14,500 |
| 2025-03-27 | 254.00 | 262.00 | 254.00 | 260.00 | 260.00 | 9,300 |
| 2025-03-26 | 250.00 | 262.00 | 250.00 | 262.00 | 262.00 | 9,600 |
| 2025-03-25 | 246.00 | 260.00 | 246.00 | 260.00 | 260.00 | 3,500 |
| 2025-03-24 | 248.00 | 248.00 | 238.00 | 246.00 | 246.00 | 95,900 |
| 2025-03-21 | 256.00 | 286.00 | 250.00 | 252.00 | 252.00 | 194,400 |
| 2025-03-20 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 142,400 |
| 2025-03-19 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 12,700 |
| 2025-03-18 | 256.00 | 258.00 | 248.00 | 248.00 | 248.00 | 28,300 |
| 2025-03-17 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 9,900 |
| 2025-03-14 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 5,200 |
| 2025-03-13 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | 18,700 |
| 2025-03-12 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 20,300 |
| 2025-03-11 | 260.00 | 266.00 | 260.00 | 260.00 | 260.00 | 27,500 |
| 2025-03-10 | 274.00 | 274.00 | 256.00 | 260.00 | 260.00 | 95,600 |
| 2025-03-07 | 300.00 | 300.00 | 268.00 | 274.00 | 274.00 | 801,700 |
| 2025-03-06 | 236.00 | 292.00 | 234.00 | 292.00 | 292.00 | 1,469,200 |
| 2025-03-05 | 256.00 | 256.00 | 234.00 | 234.00 | 234.00 | 51,900 |
| 2025-03-04 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | 5,400 |
| 2025-03-03 | 260.00 | 260.00 | 246.00 | 258.00 | 258.00 | 1,500 |
| 2025-02-28 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 15,900 |
| 2025-02-27 | 256.00 | 264.00 | 248.00 | 250.00 | 250.00 | 13,600 |
| 2025-02-26 | 258.00 | 264.00 | 258.00 | 258.00 | 258.00 | 7,900 |
| 2025-02-25 | 262.00 | 266.00 | 256.00 | 256.00 | 256.00 | 15,700 |
| 2025-02-24 | 270.00 | 270.00 | 258.00 | 260.00 | 260.00 | 3,300 |
| 2025-02-21 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 5,500 |
| 2025-02-20 | 258.00 | 266.00 | 252.00 | 260.00 | 260.00 | 7,800 |
| 2025-02-19 | 262.00 | 268.00 | 258.00 | 258.00 | 258.00 | 4,400 |
| 2025-02-18 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | 24,300 |
| 2025-02-17 | 264.00 | 266.00 | 258.00 | 258.00 | 258.00 | 10,000 |
| 2025-02-14 | 260.00 | 268.00 | 256.00 | 256.00 | 256.00 | 23,900 |
| 2025-02-13 | 266.00 | 270.00 | 256.00 | 256.00 | 256.00 | 19,600 |
| 2025-02-12 | 264.00 | 266.00 | 254.00 | 256.00 | 256.00 | 16,200 |
| 2025-02-11 | 264.00 | 270.00 | 260.00 | 264.00 | 264.00 | 24,200 |
| 2025-02-10 | 260.00 | 280.00 | 256.00 | 264.00 | 264.00 | 52,200 |
| 2025-02-07 | 272.00 | 272.00 | 250.00 | 258.00 | 258.00 | 79,300 |
| 2025-02-06 | 270.00 | 270.00 | 264.00 | 264.00 | 264.00 | 13,900 |
| 2025-02-05 | 266.00 | 272.00 | 266.00 | 268.00 | 268.00 | 1,900 |
| 2025-02-04 | 264.00 | 272.00 | 264.00 | 266.00 | 266.00 | 8,300 |
| 2025-02-03 | 274.00 | 280.00 | 262.00 | 270.00 | 270.00 | 12,400 |
| 2025-01-31 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 10,500 |
| 2025-01-30 | 270.00 | 278.00 | 268.00 | 270.00 | 270.00 | 23,800 |
| 2025-01-24 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 39,500 |
| 2025-01-23 | 278.00 | 278.00 | 268.00 | 276.00 | 276.00 | 25,100 |
| 2025-01-22 | 274.00 | 278.00 | 268.00 | 272.00 | 272.00 | 26,600 |
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.