PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 274.00 | 278.00 | 268.00 | 272.00 | 272.00 | 26,600 |
| 2025-01-21 | 268.00 | 274.00 | 268.00 | 272.00 | 272.00 | 28,900 |
| 2025-01-20 | 274.00 | 280.00 | 264.00 | 268.00 | 268.00 | 18,300 |
| 2025-01-17 | 274.00 | 280.00 | 266.00 | 274.00 | 274.00 | 25,200 |
| 2025-01-16 | 268.00 | 274.00 | 262.00 | 274.00 | 274.00 | 35,600 |
| 2025-01-15 | 276.00 | 284.00 | 262.00 | 262.00 | 262.00 | 46,000 |
| 2025-01-14 | 280.00 | 280.00 | 256.00 | 258.00 | 258.00 | 27,800 |
| 2025-01-13 | 266.00 | 280.00 | 266.00 | 276.00 | 276.00 | 25,600 |
| 2025-01-10 | 270.00 | 282.00 | 254.00 | 276.00 | 276.00 | 37,300 |
| 2025-01-09 | 264.00 | 272.00 | 256.00 | 270.00 | 270.00 | 37,200 |
| 2025-01-08 | 274.00 | 274.00 | 260.00 | 264.00 | 264.00 | 46,100 |
| 2025-01-07 | 270.00 | 284.00 | 260.00 | 262.00 | 262.00 | 145,900 |
| 2025-01-06 | 294.00 | 294.00 | 270.00 | 270.00 | 270.00 | 86,400 |
| 2025-01-03 | 284.00 | 288.00 | 278.00 | 278.00 | 278.00 | 15,800 |
| 2025-01-02 | 284.00 | 288.00 | 278.00 | 284.00 | 284.00 | 13,900 |
| 2024-12-30 | 290.00 | 294.00 | 278.00 | 284.00 | 284.00 | 42,300 |
| 2024-12-27 | 284.00 | 306.00 | 276.00 | 288.00 | 288.00 | 454,500 |
| 2024-12-24 | 280.00 | 284.00 | 276.00 | 284.00 | 284.00 | 8,400 |
| 2024-12-23 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | 14,300 |
| 2024-12-20 | 278.00 | 284.00 | 274.00 | 282.00 | 282.00 | 73,400 |
| 2024-12-19 | 286.00 | 286.00 | 278.00 | 278.00 | 278.00 | 6,200 |
| 2024-12-18 | 284.00 | 286.00 | 260.00 | 280.00 | 280.00 | 55,500 |
| 2024-12-17 | 290.00 | 292.00 | 274.00 | 286.00 | 286.00 | 60,700 |
| 2024-12-16 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 42,300 |
| 2024-12-13 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 18,800 |
| 2024-12-12 | 286.00 | 302.00 | 280.00 | 292.00 | 292.00 | 457,400 |
| 2024-12-11 | 290.00 | 292.00 | 280.00 | 286.00 | 286.00 | 47,900 |
| 2024-12-10 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 39,700 |
| 2024-12-09 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 56,900 |
| 2024-12-06 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | 86,200 |
| 2024-12-05 | 284.00 | 296.00 | 284.00 | 290.00 | 290.00 | 41,500 |
| 2024-12-04 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 39,400 |
| 2024-12-03 | 284.00 | 290.00 | 280.00 | 282.00 | 282.00 | 10,700 |
| 2024-12-02 | 288.00 | 300.00 | 278.00 | 284.00 | 284.00 | 184,100 |
| 2024-11-29 | 286.00 | 300.00 | 278.00 | 278.00 | 278.00 | 59,800 |
| 2024-11-28 | 308.00 | 308.00 | 276.00 | 286.00 | 286.00 | 265,600 |
| 2024-11-26 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | 27,400 |
| 2024-11-25 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 42,700 |
| 2024-11-22 | 296.00 | 298.00 | 284.00 | 290.00 | 290.00 | 85,700 |
| 2024-11-21 | 284.00 | 300.00 | 284.00 | 296.00 | 296.00 | 107,400 |
| 2024-11-20 | 276.00 | 318.00 | 276.00 | 278.00 | 278.00 | 363,900 |
| 2024-11-19 | 286.00 | 286.00 | 272.00 | 276.00 | 276.00 | 178,900 |
| 2024-11-18 | 280.00 | 292.00 | 278.00 | 286.00 | 286.00 | 146,400 |
| 2024-11-15 | 292.00 | 296.00 | 270.00 | 278.00 | 278.00 | 482,400 |
| 2024-11-14 | 350.00 | 362.00 | 278.00 | 292.00 | 292.00 | 1,995,200 |
| 2024-11-13 | 272.00 | 322.00 | 270.00 | 322.00 | 322.00 | 1,688,300 |
| 2024-11-12 | 296.00 | 296.00 | 254.00 | 258.00 | 258.00 | 54,300 |
| 2024-11-11 | 288.00 | 294.00 | 282.00 | 284.00 | 284.00 | 9,700 |
| 2024-11-08 | 284.00 | 292.00 | 282.00 | 288.00 | 288.00 | 20,100 |
| 2024-11-07 | 296.00 | 298.00 | 284.00 | 284.00 | 284.00 | 29,800 |
| 2024-11-06 | 294.00 | 298.00 | 288.00 | 296.00 | 296.00 | 8,000 |
| 2024-11-05 | 288.00 | 294.00 | 282.00 | 292.00 | 292.00 | 30,500 |
| 2024-11-04 | 298.00 | 298.00 | 282.00 | 292.00 | 292.00 | 107,400 |
| 2024-11-01 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 25,400 |
| 2024-10-31 | 294.00 | 298.00 | 284.00 | 296.00 | 296.00 | 6,600 |
| 2024-10-30 | 292.00 | 298.00 | 292.00 | 294.00 | 294.00 | 17,500 |
| 2024-10-29 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | 40,500 |
| 2024-10-28 | 296.00 | 300.00 | 288.00 | 300.00 | 300.00 | 44,100 |
| 2024-10-25 | 288.00 | 300.00 | 288.00 | 292.00 | 292.00 | 180,300 |
| 2024-10-24 | 292.00 | 298.00 | 276.00 | 298.00 | 298.00 | 177,100 |
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.