PT Net Visi Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 95.000 | 95.000 | 93.000 | 94.000 | 188.00 | 1,044,650 |
| 2024-08-08 | 95.000 | 99.000 | 95.000 | 98.000 | 196.00 | 1,500,600 |
| 2024-08-07 | 110.00 | 110.00 | 99.000 | 99.000 | 198.00 | 1,820,300 |
| 2024-08-06 | 121.00 | 121.00 | 110.00 | 110.00 | 220.00 | 2,255,850 |
| 2024-08-05 | 109.00 | 121.00 | 109.00 | 121.00 | 242.00 | 862,300 |
| 2024-08-02 | 101.00 | 110.00 | 101.00 | 110.00 | 220.00 | 653,000 |
| 2024-08-01 | 94.000 | 102.00 | 94.000 | 101.00 | 202.00 | 522,150 |
| 2024-07-31 | 90.000 | 95.000 | 90.000 | 95.000 | 190.00 | 65,400 |
| 2024-07-30 | 98.000 | 101.00 | 90.000 | 90.000 | 180.00 | 300,450 |
| 2024-07-29 | 92.000 | 98.000 | 92.000 | 98.000 | 196.00 | 184,050 |
| 2024-07-26 | 92.000 | 93.000 | 88.000 | 93.000 | 186.00 | 907,700 |
| 2024-07-25 | 95.000 | 95.000 | 92.000 | 92.000 | 184.00 | 153,450 |
| 2024-07-24 | 93.000 | 102.00 | 90.000 | 102.00 | 204.00 | 410,650 |
| 2024-07-23 | 94.000 | 94.000 | 94.000 | 94.000 | 188.00 | 190,900 |
| 2024-07-22 | 97.000 | 97.000 | 94.000 | 94.000 | 188.00 | 296,850 |
| 2024-07-19 | 98.000 | 98.000 | 98.000 | 98.000 | 196.00 | 1,300 |
| 2024-07-18 | 96.000 | 101.00 | 96.000 | 100.00 | 200.00 | 59,800 |
| 2024-07-17 | 97.000 | 97.000 | 96.000 | 96.000 | 192.00 | 6,650 |
| 2024-07-16 | 97.000 | 97.000 | 96.000 | 97.000 | 194.00 | 325,100 |
| 2024-07-15 | 97.000 | 97.000 | 97.000 | 97.000 | 194.00 | 105,450 |
| 2024-07-12 | 110.00 | 110.00 | 102.00 | 102.00 | 204.00 | 143,050 |
| 2024-07-11 | 96.000 | 105.00 | 95.000 | 102.00 | 204.00 | 260,250 |
| 2024-07-10 | 100.00 | 100.00 | 96.000 | 96.000 | 192.00 | 164,000 |
| 2024-07-09 | 110.00 | 110.00 | 105.00 | 105.00 | 210.00 | 172,550 |
| 2024-07-08 | 124.00 | 124.00 | 113.00 | 113.00 | 226.00 | 879,300 |
| 2024-07-05 | 118.00 | 118.00 | 113.00 | 113.00 | 226.00 | 406,900 |
| 2024-07-04 | 105.00 | 108.00 | 105.00 | 108.00 | 216.00 | 460,350 |
| 2024-07-03 | 98.000 | 106.00 | 97.000 | 106.00 | 212.00 | 306,550 |
| 2024-07-02 | 98.000 | 107.00 | 95.000 | 98.000 | 196.00 | 289,050 |
| 2024-07-01 | 92.000 | 98.000 | 90.000 | 98.000 | 196.00 | 358,050 |
| 2024-06-28 | 90.000 | 92.000 | 90.000 | 92.000 | 184.00 | 467,250 |
| 2024-06-27 | 90.000 | 90.000 | 88.000 | 90.000 | 180.00 | 777,650 |
| 2024-06-26 | 92.000 | 98.000 | 90.000 | 90.000 | 180.00 | 849,800 |
| 2024-06-25 | 92.000 | 92.000 | 92.000 | 92.000 | 184.00 | 343,550 |
| 2024-06-24 | 98.000 | 98.000 | 93.000 | 93.000 | 186.00 | 1,099,350 |
| 2024-06-21 | 101.00 | 108.00 | 101.00 | 101.00 | 202.00 | 11,718,550 |
| 2024-06-20 | 101.00 | 101.00 | 101.00 | 101.00 | 202.00 | 0 |
| 2024-06-19 | 92.000 | 101.00 | 92.000 | 101.00 | 202.00 | 915,800 |
| 2024-06-14 | 84.000 | 92.000 | 84.000 | 92.000 | 184.00 | 1,590,200 |
| 2024-06-13 | 81.000 | 85.000 | 80.000 | 84.000 | 168.00 | 745,550 |
| 2024-06-12 | 80.000 | 81.000 | 77.000 | 81.000 | 162.00 | 1,212,950 |
| 2024-06-11 | 76.000 | 78.000 | 76.000 | 77.000 | 154.00 | 2,019,850 |
| 2024-06-10 | 78.000 | 79.000 | 78.000 | 79.000 | 158.00 | 1,234,400 |
| 2024-06-07 | 78.000 | 81.000 | 78.000 | 79.000 | 158.00 | 82,700 |
| 2024-06-06 | 76.000 | 78.000 | 76.000 | 78.000 | 156.00 | 137,550 |
| 2024-06-05 | 78.000 | 78.000 | 78.000 | 78.000 | 156.00 | 1,769,450 |
| 2024-06-04 | 82.000 | 82.000 | 80.000 | 80.000 | 160.00 | 4,469,750 |
| 2024-06-03 | 75.000 | 84.000 | 71.000 | 84.000 | 168.00 | 640,950 |
| 2024-05-31 | 71.000 | 79.000 | 71.000 | 77.000 | 154.00 | 554,450 |
| 2024-05-30 | 72.000 | 72.000 | 72.000 | 72.000 | 144.00 | 7,872,300 |
| 2024-05-29 | 77.000 | 77.000 | 74.000 | 74.000 | 148.00 | 3,785,300 |
| 2024-05-28 | 80.000 | 80.000 | 80.000 | 80.000 | 160.00 | 3,590,250 |
| 2024-05-27 | 79.000 | 85.000 | 79.000 | 83.000 | 166.00 | 341,800 |
| 2024-05-22 | 65.000 | 79.000 | 65.000 | 78.000 | 156.00 | 868,650 |
| 2024-05-21 | 72.000 | 72.000 | 72.000 | 72.000 | 144.00 | 1,536,750 |
| 2024-05-20 | 79.000 | 80.000 | 79.000 | 80.000 | 160.00 | 6,705,100 |
| 2024-05-17 | 80.000 | 88.000 | 80.000 | 87.000 | 174.00 | 1,749,900 |
| 2024-05-16 | 74.000 | 80.000 | 73.000 | 80.000 | 160.00 | 1,975,650 |
| 2024-05-15 | 67.000 | 73.000 | 67.000 | 73.000 | 146.00 | 4,153,600 |
| 2024-05-14 | 62.000 | 67.000 | 62.000 | 67.000 | 134.00 | 8,500,500 |
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.