PT Net Visi Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 135.00 | 146.00 | 135.00 | 144.00 | 288.00 | 3,365,750 |
| 2023-08-07 | 170.00 | 173.00 | 150.00 | 150.00 | 300.00 | 11,884,150 |
| 2023-08-04 | 161.00 | 170.00 | 155.00 | 166.00 | 332.00 | 27,590,250 |
| 2023-08-03 | 141.00 | 155.00 | 139.00 | 155.00 | 310.00 | 4,157,700 |
| 2023-08-02 | 140.00 | 146.00 | 138.00 | 141.00 | 282.00 | 1,434,950 |
| 2023-08-01 | 145.00 | 145.00 | 141.00 | 142.00 | 284.00 | 573,000 |
| 2023-07-31 | 147.00 | 148.00 | 142.00 | 145.00 | 290.00 | 1,056,500 |
| 2023-07-28 | 139.00 | 160.00 | 139.00 | 147.00 | 294.00 | 1,512,000 |
| 2023-07-27 | 152.00 | 153.00 | 146.00 | 147.00 | 294.00 | 1,401,100 |
| 2023-07-26 | 150.00 | 154.00 | 149.00 | 152.00 | 304.00 | 613,100 |
| 2023-07-25 | 158.00 | 159.00 | 152.00 | 153.00 | 306.00 | 1,065,400 |
| 2023-07-24 | 158.00 | 162.00 | 151.00 | 158.00 | 316.00 | 1,194,700 |
| 2023-07-21 | 158.00 | 160.00 | 155.00 | 156.00 | 312.00 | 392,200 |
| 2023-07-20 | 155.00 | 167.00 | 152.00 | 158.00 | 316.00 | 8,345,800 |
| 2023-07-18 | 158.00 | 158.00 | 150.00 | 155.00 | 310.00 | 1,182,000 |
| 2023-07-17 | 160.00 | 162.00 | 156.00 | 158.00 | 316.00 | 407,450 |
| 2023-07-14 | 161.00 | 164.00 | 159.00 | 160.00 | 320.00 | 827,100 |
| 2023-07-13 | 160.00 | 164.00 | 156.00 | 161.00 | 322.00 | 1,457,500 |
| 2023-07-12 | 160.00 | 161.00 | 158.00 | 159.00 | 318.00 | 564,950 |
| 2023-07-11 | 162.00 | 165.00 | 159.00 | 160.00 | 320.00 | 632,100 |
| 2023-07-10 | 155.00 | 170.00 | 155.00 | 163.00 | 326.00 | 2,197,700 |
| 2023-07-07 | 168.00 | 169.00 | 164.00 | 164.00 | 328.00 | 485,100 |
| 2023-07-06 | 165.00 | 169.00 | 164.00 | 168.00 | 336.00 | 575,300 |
| 2023-07-05 | 167.00 | 170.00 | 166.00 | 168.00 | 336.00 | 344,000 |
| 2023-07-04 | 169.00 | 174.00 | 167.00 | 167.00 | 334.00 | 2,239,000 |
| 2023-07-03 | 162.00 | 171.00 | 160.00 | 169.00 | 338.00 | 2,871,050 |
| 2023-06-27 | 170.00 | 170.00 | 162.00 | 162.00 | 324.00 | 1,741,350 |
| 2023-06-26 | 175.00 | 175.00 | 169.00 | 169.00 | 338.00 | 845,600 |
| 2023-06-23 | 171.00 | 182.00 | 171.00 | 175.00 | 350.00 | 3,196,600 |
| 2023-06-22 | 165.00 | 176.00 | 160.00 | 175.00 | 350.00 | 3,900,850 |
| 2023-06-21 | 160.00 | 170.00 | 160.00 | 165.00 | 330.00 | 1,768,450 |
| 2023-06-20 | 164.00 | 181.00 | 164.00 | 169.00 | 338.00 | 2,008,000 |
| 2023-06-19 | 161.00 | 185.00 | 161.00 | 174.00 | 348.00 | 5,363,050 |
| 2023-06-16 | 159.00 | 175.00 | 159.00 | 170.00 | 340.00 | 2,851,400 |
| 2023-06-15 | 190.00 | 195.00 | 169.00 | 169.00 | 338.00 | 19,299,600 |
| 2023-06-14 | 184.00 | 198.00 | 167.00 | 187.00 | 374.00 | 22,361,050 |
| 2023-06-13 | 157.00 | 187.00 | 153.00 | 184.00 | 368.00 | 16,230,950 |
| 2023-06-12 | 185.00 | 204.00 | 170.00 | 170.00 | 340.00 | 2,358,850 |
| 2023-06-09 | 188.00 | 188.00 | 180.00 | 188.00 | 376.00 | 17,913,300 |
| 2023-06-08 | 162.00 | 171.00 | 160.00 | 171.00 | 342.00 | 6,363,100 |
| 2023-06-07 | 142.00 | 156.00 | 138.00 | 156.00 | 312.00 | 3,517,850 |
| 2023-06-06 | 136.00 | 143.00 | 130.00 | 142.00 | 284.00 | 1,820,750 |
| 2023-06-05 | 125.00 | 141.00 | 125.00 | 137.00 | 274.00 | 1,188,650 |
| 2023-05-31 | 143.00 | 143.00 | 133.00 | 134.00 | 268.00 | 1,240,500 |
| 2023-05-30 | 143.00 | 146.00 | 138.00 | 142.00 | 284.00 | 392,450 |
| 2023-05-29 | 141.00 | 147.00 | 141.00 | 144.00 | 288.00 | 422,950 |
| 2023-05-26 | 139.00 | 150.00 | 139.00 | 146.00 | 292.00 | 1,462,850 |
| 2023-05-25 | 138.00 | 157.00 | 138.00 | 148.00 | 296.00 | 1,825,500 |
| 2023-05-24 | 139.00 | 154.00 | 139.00 | 146.00 | 292.00 | 2,310,700 |
| 2023-05-23 | 129.00 | 142.00 | 129.00 | 141.00 | 282.00 | 602,850 |
| 2023-05-22 | 139.00 | 142.00 | 137.00 | 138.00 | 276.00 | 343,250 |
| 2023-05-19 | 143.00 | 145.00 | 139.00 | 139.00 | 278.00 | 481,400 |
| 2023-05-17 | 136.00 | 149.00 | 136.00 | 143.00 | 286.00 | 109,650 |
| 2023-05-16 | 142.00 | 154.00 | 141.00 | 146.00 | 292.00 | 1,830,500 |
| 2023-05-15 | 145.00 | 146.00 | 139.00 | 144.00 | 288.00 | 381,550 |
| 2023-05-12 | 142.00 | 148.00 | 141.00 | 145.00 | 290.00 | 423,500 |
| 2023-05-11 | 143.00 | 145.00 | 141.00 | 142.00 | 284.00 | 55,550 |
| 2023-05-10 | 147.00 | 147.00 | 143.00 | 143.00 | 286.00 | 314,850 |
| 2023-05-09 | 148.00 | 151.00 | 144.00 | 147.00 | 294.00 | 413,650 |
| 2023-05-08 | 148.00 | 153.00 | 138.00 | 147.00 | 294.00 | 1,528,250 |
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.