PT Net Visi Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 100.00 | 101.00 | 93.000 | 95.000 | 95.000 | 176,877,800 |
| 2026-05-04 | 89.000 | 108.00 | 88.000 | 106.00 | 106.00 | 671,840,000 |
| 2026-05-01 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2026-04-30 | 90.000 | 98.000 | 85.000 | 88.000 | 88.000 | 66,081,700 |
| 2026-04-29 | 90.000 | 92.000 | 87.000 | 87.000 | 87.000 | 26,568,600 |
| 2026-04-28 | 85.000 | 99.000 | 81.000 | 90.000 | 90.000 | 99,025,000 |
| 2026-04-27 | 83.000 | 90.000 | 81.000 | 84.000 | 84.000 | 30,901,000 |
| 2026-04-24 | 92.000 | 92.000 | 83.000 | 83.000 | 83.000 | 29,280,600 |
| 2026-04-23 | 96.000 | 97.000 | 90.000 | 92.000 | 92.000 | 20,720,900 |
| 2026-04-22 | 93.000 | 99.000 | 93.000 | 96.000 | 96.000 | 30,231,100 |
| 2026-04-21 | 92.000 | 93.000 | 88.000 | 93.000 | 93.000 | 19,819,300 |
| 2026-04-20 | 98.000 | 99.000 | 91.000 | 92.000 | 92.000 | 34,212,900 |
| 2026-04-17 | 101.00 | 101.00 | 97.000 | 98.000 | 98.000 | 17,044,400 |
| 2026-04-16 | 99.000 | 103.00 | 96.000 | 100.00 | 100.00 | 28,707,800 |
| 2026-04-15 | 103.00 | 106.00 | 96.000 | 97.000 | 97.000 | 69,931,400 |
| 2026-04-14 | 98.000 | 102.00 | 95.000 | 101.00 | 101.00 | 68,904,800 |
| 2026-04-13 | 92.000 | 97.000 | 89.000 | 96.000 | 96.000 | 33,494,100 |
| 2026-04-10 | 92.000 | 97.000 | 91.000 | 92.000 | 92.000 | 50,419,800 |
| 2026-04-09 | 94.000 | 94.000 | 90.000 | 92.000 | 92.000 | 28,018,400 |
| 2026-04-08 | 95.000 | 95.000 | 89.000 | 92.000 | 92.000 | 45,339,100 |
| 2026-04-07 | 91.000 | 95.000 | 89.000 | 91.000 | 91.000 | 38,741,700 |
| 2026-04-06 | 85.000 | 95.000 | 84.000 | 90.000 | 90.000 | 70,904,700 |
| 2026-04-02 | 90.000 | 105.00 | 83.000 | 85.000 | 85.000 | 252,696,100 |
| 2026-04-01 | 88.000 | 97.000 | 88.000 | 90.000 | 90.000 | 74,111,500 |
| 2026-03-31 | 90.000 | 95.000 | 85.000 | 87.000 | 87.000 | 57,051,300 |
| 2026-03-30 | 92.000 | 96.000 | 84.000 | 90.000 | 90.000 | 124,591,900 |
| 2026-03-27 | 77.000 | 102.00 | 74.000 | 92.000 | 92.000 | 349,461,000 |
| 2026-03-26 | 75.000 | 82.000 | 74.000 | 77.000 | 77.000 | 44,480,500 |
| 2026-03-25 | 70.000 | 78.000 | 70.000 | 75.000 | 75.000 | 19,217,600 |
| 2026-03-17 | 76.000 | 84.000 | 70.000 | 72.000 | 72.000 | 44,995,800 |
| 2026-03-16 | 74.000 | 80.000 | 70.000 | 76.000 | 76.000 | 38,736,500 |
| 2026-03-13 | 83.000 | 84.000 | 78.000 | 78.000 | 78.000 | 158,236,700 |
| 2026-03-12 | 106.00 | 106.00 | 91.000 | 91.000 | 91.000 | 189,510,500 |
| 2026-03-11 | 88.000 | 107.00 | 82.000 | 106.00 | 106.00 | 583,746,700 |
| 2026-03-10 | 70.000 | 91.000 | 70.000 | 85.000 | 85.000 | 288,883,600 |
| 2026-03-09 | 70.000 | 74.000 | 66.000 | 68.000 | 68.000 | 27,790,700 |
| 2026-03-06 | 81.000 | 82.000 | 74.000 | 77.000 | 77.000 | 24,744,100 |
| 2026-03-05 | 89.000 | 91.000 | 78.000 | 82.000 | 82.000 | 57,473,900 |
| 2026-03-04 | 86.000 | 97.000 | 85.000 | 88.000 | 88.000 | 42,746,500 |
| 2026-03-03 | 93.000 | 96.000 | 83.000 | 89.000 | 89.000 | 76,952,000 |
| 2026-03-02 | 100.00 | 102.00 | 92.000 | 93.000 | 93.000 | 37,525,100 |
| 2026-02-27 | 104.00 | 118.00 | 101.00 | 108.00 | 108.00 | 64,747,200 |
| 2026-02-26 | 108.00 | 110.00 | 103.00 | 103.00 | 103.00 | 24,835,000 |
| 2026-02-25 | 109.00 | 112.00 | 106.00 | 108.00 | 108.00 | 27,185,100 |
| 2026-02-24 | 117.00 | 117.00 | 108.00 | 108.00 | 108.00 | 29,876,700 |
| 2026-02-23 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 13,475,500 |
| 2026-02-20 | 121.00 | 123.00 | 117.00 | 119.00 | 119.00 | 16,496,900 |
| 2026-02-19 | 125.00 | 126.00 | 120.00 | 120.00 | 120.00 | 20,569,100 |
| 2026-02-18 | 120.00 | 132.00 | 119.00 | 125.00 | 125.00 | 47,822,900 |
| 2026-02-13 | 122.00 | 123.00 | 117.00 | 119.00 | 119.00 | 17,788,700 |
| 2026-02-12 | 129.00 | 129.00 | 119.00 | 122.00 | 122.00 | 34,496,000 |
| 2026-02-11 | 118.00 | 126.00 | 117.00 | 124.00 | 124.00 | 25,381,600 |
| 2026-02-10 | 110.00 | 119.00 | 109.00 | 117.00 | 117.00 | 16,586,400 |
| 2026-02-09 | 108.00 | 117.00 | 103.00 | 111.00 | 111.00 | 26,165,000 |
| 2026-02-06 | 110.00 | 118.00 | 103.00 | 107.00 | 107.00 | 26,949,200 |
| 2026-02-05 | 121.00 | 123.00 | 115.00 | 117.00 | 117.00 | 20,046,100 |
| 2026-02-04 | 129.00 | 135.00 | 117.00 | 121.00 | 121.00 | 39,378,300 |
| 2026-02-03 | 106.00 | 126.00 | 105.00 | 123.00 | 123.00 | 76,840,900 |
| 2026-02-02 | 143.00 | 143.00 | 123.00 | 123.00 | 123.00 | 43,662,400 |
| 2026-01-30 | 150.00 | 158.00 | 134.00 | 144.00 | 144.00 | 60,184,700 |
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.