PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 296.00 | 300.00 | 292.00 | 298.00 | 298.00 | 145,800 |
| 2024-10-22 | 292.00 | 300.00 | 292.00 | 296.00 | 296.00 | 40,500 |
| 2024-10-21 | 292.00 | 300.00 | 290.00 | 292.00 | 292.00 | 34,200 |
| 2024-10-18 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | 62,300 |
| 2024-10-17 | 298.00 | 330.00 | 292.00 | 298.00 | 298.00 | 753,400 |
| 2024-10-16 | 288.00 | 294.00 | 288.00 | 290.00 | 290.00 | 44,700 |
| 2024-10-15 | 296.00 | 298.00 | 290.00 | 294.00 | 294.00 | 273,800 |
| 2024-10-14 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 26,000 |
| 2024-10-11 | 302.00 | 302.00 | 292.00 | 298.00 | 298.00 | 51,500 |
| 2024-10-10 | 296.00 | 304.00 | 296.00 | 304.00 | 304.00 | 27,500 |
| 2024-10-09 | 298.00 | 304.00 | 294.00 | 296.00 | 296.00 | 61,100 |
| 2024-10-08 | 310.00 | 310.00 | 296.00 | 300.00 | 300.00 | 45,400 |
| 2024-10-07 | 314.00 | 320.00 | 298.00 | 306.00 | 306.00 | 213,600 |
| 2024-10-04 | 300.00 | 320.00 | 284.00 | 314.00 | 314.00 | 817,700 |
| 2024-10-03 | 300.00 | 308.00 | 298.00 | 298.00 | 298.00 | 92,500 |
| 2024-10-02 | 306.00 | 326.00 | 296.00 | 302.00 | 302.00 | 612,400 |
| 2024-10-01 | 330.00 | 368.00 | 302.00 | 306.00 | 306.00 | 1,440,100 |
| 2024-09-30 | 302.00 | 346.00 | 286.00 | 328.00 | 328.00 | 5,528,700 |
| 2024-09-27 | 278.00 | 346.00 | 278.00 | 284.00 | 284.00 | 6,562,400 |
| 2024-09-26 | 278.00 | 284.00 | 278.00 | 278.00 | 278.00 | 85,100 |
| 2024-09-25 | 278.00 | 290.00 | 276.00 | 278.00 | 278.00 | 229,400 |
| 2024-09-24 | 286.00 | 298.00 | 276.00 | 276.00 | 276.00 | 40,200 |
| 2024-09-23 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 6,800 |
| 2024-09-20 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | 4,000 |
| 2024-09-19 | 298.00 | 300.00 | 284.00 | 294.00 | 294.00 | 1,163,700 |
| 2024-09-18 | 292.00 | 300.00 | 288.00 | 298.00 | 298.00 | 36,600 |
| 2024-09-17 | 282.00 | 302.00 | 282.00 | 294.00 | 294.00 | 171,800 |
| 2024-09-13 | 286.00 | 292.00 | 280.00 | 282.00 | 282.00 | 43,300 |
| 2024-09-12 | 284.00 | 292.00 | 276.00 | 284.00 | 284.00 | 20,300 |
| 2024-09-11 | 290.00 | 292.00 | 284.00 | 284.00 | 284.00 | 22,900 |
| 2024-09-10 | 286.00 | 304.00 | 286.00 | 290.00 | 290.00 | 50,600 |
| 2024-09-09 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | 3,000 |
| 2024-09-06 | 290.00 | 292.00 | 280.00 | 288.00 | 288.00 | 31,700 |
| 2024-09-05 | 284.00 | 288.00 | 280.00 | 280.00 | 280.00 | 6,400 |
| 2024-09-04 | 284.00 | 288.00 | 284.00 | 284.00 | 284.00 | 500 |
| 2024-09-03 | 284.00 | 290.00 | 278.00 | 288.00 | 288.00 | 60,600 |
| 2024-09-02 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 10,400 |
| 2024-08-30 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | 84,000 |
| 2024-08-29 | 286.00 | 290.00 | 280.00 | 286.00 | 286.00 | 17,500 |
| 2024-08-28 | 284.00 | 290.00 | 280.00 | 286.00 | 286.00 | 46,300 |
| 2024-08-27 | 286.00 | 296.00 | 286.00 | 290.00 | 290.00 | 7,100 |
| 2024-08-26 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | 5,200 |
| 2024-08-23 | 294.00 | 294.00 | 280.00 | 290.00 | 290.00 | 16,100 |
| 2024-08-22 | 290.00 | 296.00 | 282.00 | 292.00 | 292.00 | 47,800 |
| 2024-08-21 | 290.00 | 300.00 | 284.00 | 286.00 | 286.00 | 26,100 |
| 2024-08-20 | 288.00 | 296.00 | 284.00 | 292.00 | 292.00 | 21,100 |
| 2024-08-19 | 292.00 | 292.00 | 284.00 | 286.00 | 286.00 | 4,400 |
| 2024-08-16 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 63,200 |
| 2024-08-15 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | 19,000 |
| 2024-08-14 | 286.00 | 286.00 | 282.00 | 286.00 | 286.00 | 20,000 |
| 2024-08-13 | 288.00 | 298.00 | 282.00 | 282.00 | 282.00 | 13,900 |
| 2024-08-12 | 282.00 | 302.00 | 280.00 | 288.00 | 288.00 | 182,300 |
| 2024-08-09 | 278.00 | 290.00 | 278.00 | 278.00 | 278.00 | 78,500 |
| 2024-08-08 | 290.00 | 290.00 | 276.00 | 278.00 | 278.00 | 161,700 |
| 2024-08-07 | 286.00 | 294.00 | 272.00 | 286.00 | 286.00 | 571,700 |
| 2024-08-06 | 314.00 | 314.00 | 236.00 | 286.00 | 286.00 | 1,504,600 |
| 2024-08-05 | 314.00 | 320.00 | 300.00 | 306.00 | 306.00 | 31,400 |
| 2024-08-02 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | 1,200 |
| 2024-08-01 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | 56,800 |
| 2024-07-31 | 320.00 | 320.00 | 312.00 | 316.00 | 316.00 | 62,600 |
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.