PT Net Visi Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 141.00 | 149.00 | 133.00 | 144.00 | 144.00 | 84,092,600 |
| 2026-01-28 | 183.00 | 183.00 | 156.00 | 156.00 | 156.00 | 95,957,300 |
| 2026-01-27 | 180.00 | 184.00 | 173.00 | 183.00 | 183.00 | 41,805,200 |
| 2026-01-26 | 172.00 | 190.00 | 167.00 | 174.00 | 174.00 | 95,564,900 |
| 2026-01-23 | 184.00 | 184.00 | 167.00 | 169.00 | 169.00 | 37,664,100 |
| 2026-01-22 | 173.00 | 195.00 | 171.00 | 176.00 | 176.00 | 164,968,300 |
| 2026-01-21 | 170.00 | 173.00 | 163.00 | 170.00 | 170.00 | 22,628,800 |
| 2026-01-20 | 185.00 | 186.00 | 168.00 | 168.00 | 168.00 | 53,749,800 |
| 2026-01-19 | 171.00 | 184.00 | 165.00 | 184.00 | 184.00 | 37,921,200 |
| 2026-01-16 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2026-01-15 | 179.00 | 180.00 | 167.00 | 171.00 | 171.00 | 35,836,100 |
| 2026-01-14 | 172.00 | 186.00 | 166.00 | 178.00 | 178.00 | 46,998,000 |
| 2026-01-13 | 198.00 | 198.00 | 169.00 | 174.00 | 174.00 | 71,227,300 |
| 2026-01-12 | 212.00 | 212.00 | 185.00 | 195.00 | 195.00 | 91,052,600 |
| 2026-01-09 | 193.00 | 226.00 | 191.00 | 202.00 | 202.00 | 111,666,000 |
| 2026-01-08 | 197.00 | 197.00 | 186.00 | 191.00 | 191.00 | 30,873,600 |
| 2026-01-07 | 192.00 | 206.00 | 184.00 | 195.00 | 195.00 | 54,737,500 |
| 2026-01-06 | 200.00 | 226.00 | 184.00 | 191.00 | 191.00 | 111,740,100 |
| 2026-01-05 | 176.00 | 218.00 | 168.00 | 196.00 | 196.00 | 184,730,200 |
| 2026-01-02 | 165.00 | 185.00 | 164.00 | 176.00 | 176.00 | 186,188,000 |
| 2026-01-01 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2025-12-31 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2025-12-30 | 154.00 | 157.00 | 146.00 | 156.00 | 156.00 | 52,954,300 |
| 2025-12-29 | 146.00 | 164.00 | 144.00 | 154.00 | 154.00 | 122,435,500 |
| 2025-12-26 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2025-12-25 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2025-12-24 | 135.00 | 174.00 | 133.00 | 146.00 | 146.00 | 416,074,000 |
| 2025-12-23 | 150.00 | 154.00 | 130.00 | 138.00 | 138.00 | 109,986,900 |
| 2025-12-22 | 121.00 | 157.00 | 117.00 | 147.00 | 147.00 | 419,094,500 |
| 2025-12-19 | 121.00 | 123.00 | 115.00 | 117.00 | 117.00 | 6,236,100 |
| 2025-12-18 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 5,113,600 |
| 2025-12-17 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | 3,506,900 |
| 2025-12-16 | 121.00 | 123.00 | 115.00 | 119.00 | 119.00 | 13,003,600 |
| 2025-12-15 | 124.00 | 126.00 | 120.00 | 121.00 | 121.00 | 5,960,900 |
| 2025-12-12 | 124.00 | 127.00 | 119.00 | 122.00 | 122.00 | 7,900,400 |
| 2025-12-11 | 129.00 | 135.00 | 119.00 | 123.00 | 123.00 | 18,280,600 |
| 2025-12-10 | 134.00 | 142.00 | 130.00 | 130.00 | 130.00 | 26,459,300 |
| 2025-12-09 | 145.00 | 145.00 | 130.00 | 132.00 | 132.00 | 27,329,600 |
| 2025-12-08 | 126.00 | 155.00 | 125.00 | 142.00 | 142.00 | 154,119,700 |
| 2025-12-05 | 123.00 | 137.00 | 120.00 | 125.00 | 125.00 | 42,987,600 |
| 2025-12-04 | 111.00 | 129.00 | 111.00 | 124.00 | 124.00 | 28,199,800 |
| 2025-12-03 | 113.00 | 116.00 | 111.00 | 111.00 | 111.00 | 4,325,000 |
| 2025-12-02 | 114.00 | 114.00 | 109.00 | 111.00 | 111.00 | 2,579,300 |
| 2025-12-01 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 2,705,500 |
| 2025-11-28 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 3,348,100 |
| 2025-11-27 | 116.00 | 118.00 | 112.00 | 113.00 | 113.00 | 3,947,600 |
| 2025-11-26 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 3,125,400 |
| 2025-11-25 | 115.00 | 120.00 | 113.00 | 116.00 | 116.00 | 10,008,000 |
| 2025-11-24 | 112.00 | 115.00 | 109.00 | 115.00 | 115.00 | 7,544,800 |
| 2025-11-21 | 113.00 | 115.00 | 108.00 | 113.00 | 113.00 | 11,169,500 |
| 2025-11-20 | 110.00 | 124.00 | 107.00 | 119.00 | 119.00 | 33,478,200 |
| 2025-11-19 | 106.00 | 112.00 | 104.00 | 109.00 | 109.00 | 4,789,400 |
| 2025-11-18 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 547,000 |
| 2025-11-17 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 2,925,300 |
| 2025-11-14 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1,418,600 |
| 2025-11-13 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 2,633,000 |
| 2025-11-12 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1,843,000 |
| 2025-11-11 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 8,690,700 |
| 2025-11-10 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 2,031,200 |
| 2025-11-07 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,244,300 |
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.