PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 264.00 | 290.00 | 258.00 | 258.00 | 258.00 | 2,794,900 |
| 2026-10-16 | 268.00 | 268.00 | 232.00 | 234.00 | 234.00 | 213,300 |
| 2026-10-15 | 280.00 | 314.00 | 270.00 | 272.00 | 272.00 | 1,426,400 |
| 2026-10-14 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 49,800 |
| 2026-10-13 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 44,800 |
| 2026-10-12 | 278.00 | 284.00 | 278.00 | 282.00 | 282.00 | 34,400 |
| 2026-10-09 | 278.00 | 284.00 | 276.00 | 278.00 | 278.00 | 41,900 |
| 2026-10-08 | 288.00 | 290.00 | 280.00 | 280.00 | 280.00 | 191,400 |
| 2026-10-07 | 276.00 | 292.00 | 274.00 | 286.00 | 286.00 | 734,100 |
| 2026-10-06 | 268.00 | 276.00 | 268.00 | 274.00 | 274.00 | 47,400 |
| 2026-10-05 | 264.00 | 272.00 | 264.00 | 268.00 | 268.00 | 17,500 |
| 2026-10-02 | 276.00 | 276.00 | 262.00 | 264.00 | 264.00 | 9,200 |
| 2026-10-01 | 272.00 | 278.00 | 262.00 | 276.00 | 276.00 | 31,900 |
| 2026-09-30 | 268.00 | 278.00 | 268.00 | 270.00 | 270.00 | 24,100 |
| 2026-09-29 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | 55,500 |
| 2026-09-28 | 272.00 | 280.00 | 270.00 | 272.00 | 272.00 | 28,800 |
| 2026-09-25 | 278.00 | 284.00 | 268.00 | 276.00 | 276.00 | 104,700 |
| 2026-09-24 | 284.00 | 284.00 | 264.00 | 276.00 | 276.00 | 103,800 |
| 2026-09-23 | 278.00 | 300.00 | 274.00 | 278.00 | 278.00 | 501,000 |
| 2026-09-22 | 274.00 | 280.00 | 268.00 | 278.00 | 278.00 | 111,600 |
| 2026-09-21 | 280.00 | 286.00 | 272.00 | 280.00 | 280.00 | 41,200 |
| 2026-09-18 | 282.00 | 290.00 | 274.00 | 280.00 | 280.00 | 63,000 |
| 2026-09-17 | 278.00 | 298.00 | 272.00 | 282.00 | 282.00 | 195,700 |
| 2026-09-16 | 280.00 | 292.00 | 276.00 | 276.00 | 276.00 | 218,300 |
| 2026-09-15 | 274.00 | 280.00 | 274.00 | 274.00 | 274.00 | 31,800 |
| 2026-09-14 | 278.00 | 280.00 | 270.00 | 272.00 | 272.00 | 27,300 |
| 2026-09-11 | 278.00 | 284.00 | 270.00 | 278.00 | 278.00 | 415,100 |
| 2026-09-10 | 294.00 | 294.00 | 274.00 | 278.00 | 278.00 | 206,800 |
| 2026-09-09 | 286.00 | 294.00 | 282.00 | 284.00 | 284.00 | 101,900 |
| 2026-09-08 | 282.00 | 282.00 | 278.00 | 282.00 | 282.00 | 808,100 |
| 2026-09-07 | 278.00 | 282.00 | 278.00 | 278.00 | 278.00 | 65,200 |
| 2026-09-04 | 276.00 | 280.00 | 276.00 | 278.00 | 278.00 | 26,700 |
| 2026-09-03 | 278.00 | 300.00 | 274.00 | 276.00 | 276.00 | 378,100 |
| 2026-09-02 | 274.00 | 280.00 | 272.00 | 272.00 | 272.00 | 135,400 |
| 2026-09-01 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 40,200 |
| 2026-08-31 | 276.00 | 280.00 | 268.00 | 274.00 | 274.00 | 168,600 |
| 2026-08-28 | 282.00 | 288.00 | 272.00 | 274.00 | 274.00 | 68,800 |
| 2026-08-27 | 274.00 | 294.00 | 268.00 | 282.00 | 282.00 | 494,300 |
| 2026-08-26 | 278.00 | 280.00 | 270.00 | 274.00 | 274.00 | 70,200 |
| 2026-08-25 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-08-24 | 284.00 | 286.00 | 268.00 | 278.00 | 278.00 | 228,200 |
| 2026-08-21 | 284.00 | 284.00 | 274.00 | 280.00 | 280.00 | 205,700 |
| 2026-08-20 | 268.00 | 306.00 | 266.00 | 286.00 | 286.00 | 2,635,300 |
| 2026-08-19 | 278.00 | 282.00 | 266.00 | 266.00 | 266.00 | 98,600 |
| 2026-08-18 | 266.00 | 270.00 | 264.00 | 264.00 | 264.00 | 118,200 |
| 2026-08-17 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-08-14 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | 8,800 |
| 2026-08-13 | 270.00 | 278.00 | 270.00 | 270.00 | 270.00 | 25,600 |
| 2026-08-12 | 268.00 | 274.00 | 266.00 | 270.00 | 270.00 | 16,900 |
| 2026-08-11 | 272.00 | 274.00 | 264.00 | 266.00 | 266.00 | 25,800 |
| 2026-08-10 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | 97,700 |
| 2026-08-07 | 274.00 | 278.00 | 268.00 | 272.00 | 272.00 | 119,100 |
| 2026-08-06 | 272.00 | 280.00 | 268.00 | 274.00 | 274.00 | 180,100 |
| 2026-08-05 | 266.00 | 280.00 | 266.00 | 272.00 | 272.00 | 703,700 |
| 2026-08-04 | 276.00 | 278.00 | 262.00 | 264.00 | 264.00 | 149,400 |
| 2026-08-03 | 262.00 | 278.00 | 258.00 | 266.00 | 266.00 | 113,300 |
| 2026-07-31 | 268.00 | 280.00 | 258.00 | 262.00 | 262.00 | 74,600 |
| 2026-07-30 | 264.00 | 272.00 | 258.00 | 266.00 | 266.00 | 383,900 |
| 2026-07-29 | 266.00 | 304.00 | 260.00 | 264.00 | 264.00 | 1,233,500 |
| 2026-07-28 | 278.00 | 280.00 | 262.00 | 266.00 | 266.00 | 298,700 |
Page 1 of 5 · 248 trading daysOlder →
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.