PT Net Visi Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,244,300 |
| 2025-11-06 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1,886,400 |
| 2025-11-05 | 105.00 | 113.00 | 104.00 | 106.00 | 106.00 | 5,064,600 |
| 2025-11-04 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1,045,800 |
| 2025-11-03 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 2,612,000 |
| 2025-10-31 | 110.00 | 110.00 | 104.00 | 106.00 | 106.00 | 2,625,700 |
| 2025-10-30 | 107.00 | 110.00 | 103.00 | 107.00 | 107.00 | 3,763,000 |
| 2025-10-29 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,255,000 |
| 2025-10-28 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 486,100 |
| 2025-10-27 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 3,334,700 |
| 2025-10-24 | 110.00 | 119.00 | 108.00 | 109.00 | 109.00 | 3,362,300 |
| 2025-10-23 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 1,490,400 |
| 2025-10-22 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 2,192,000 |
| 2025-10-21 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 3,475,400 |
| 2025-10-20 | 108.00 | 112.00 | 106.00 | 109.00 | 109.00 | 2,487,300 |
| 2025-10-17 | 112.00 | 117.00 | 106.00 | 108.00 | 108.00 | 5,745,400 |
| 2025-10-16 | 107.00 | 119.00 | 103.00 | 113.00 | 113.00 | 6,986,800 |
| 2025-10-15 | 105.00 | 139.00 | 100.00 | 106.00 | 106.00 | 62,529,400 |
| 2025-10-14 | 127.00 | 127.00 | 107.00 | 107.00 | 107.00 | 11,831,200 |
| 2025-10-13 | 121.00 | 127.00 | 120.00 | 125.00 | 125.00 | 3,116,100 |
| 2025-10-10 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1,535,300 |
| 2025-10-09 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 1,188,100 |
| 2025-10-08 | 124.00 | 126.00 | 119.00 | 120.00 | 120.00 | 3,843,000 |
| 2025-10-07 | 125.00 | 127.00 | 123.00 | 124.00 | 124.00 | 2,585,000 |
| 2025-10-06 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 2,533,400 |
| 2025-10-03 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 659,400 |
| 2025-10-02 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 547,600 |
| 2025-10-01 | 126.00 | 134.00 | 126.00 | 127.00 | 127.00 | 1,585,000 |
| 2025-09-30 | 128.00 | 129.00 | 124.00 | 126.00 | 126.00 | 2,846,200 |
| 2025-09-29 | 126.00 | 130.00 | 125.00 | 128.00 | 128.00 | 2,234,400 |
| 2025-09-26 | 127.00 | 129.00 | 124.00 | 127.00 | 127.00 | 1,833,000 |
| 2025-09-25 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | 1,386,600 |
| 2025-09-24 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 1,065,600 |
| 2025-09-23 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1,744,100 |
| 2025-09-22 | 131.00 | 132.00 | 127.00 | 130.00 | 130.00 | 1,566,700 |
| 2025-09-19 | 125.00 | 132.00 | 125.00 | 130.00 | 130.00 | 2,460,400 |
| 2025-09-18 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1,621,700 |
| 2025-09-17 | 126.00 | 130.00 | 125.00 | 127.00 | 127.00 | 1,944,900 |
| 2025-09-16 | 132.00 | 133.00 | 124.00 | 125.00 | 125.00 | 7,885,800 |
| 2025-09-15 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 2,893,600 |
| 2025-09-12 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | 1,403,400 |
| 2025-09-11 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,353,400 |
| 2025-09-10 | 131.00 | 132.00 | 127.00 | 131.00 | 131.00 | 933,000 |
| 2025-09-09 | 132.00 | 135.00 | 127.00 | 130.00 | 130.00 | 2,321,500 |
| 2025-09-08 | 134.00 | 137.00 | 132.00 | 132.00 | 132.00 | 4,479,500 |
| 2025-09-05 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-09-04 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1,689,000 |
| 2025-09-03 | 131.00 | 134.00 | 131.00 | 133.00 | 133.00 | 627,500 |
| 2025-09-02 | 133.00 | 136.00 | 129.00 | 131.00 | 131.00 | 3,764,200 |
| 2025-09-01 | 130.00 | 134.00 | 128.00 | 131.00 | 131.00 | 2,648,900 |
| 2025-08-29 | 136.00 | 138.00 | 130.00 | 134.00 | 134.00 | 3,495,800 |
| 2025-08-28 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 2,258,700 |
| 2025-08-27 | 135.00 | 136.00 | 130.00 | 135.00 | 135.00 | 2,061,300 |
| 2025-08-26 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | 1,218,500 |
| 2025-08-25 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 2,999,100 |
| 2025-08-22 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1,116,500 |
| 2025-08-21 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 2,206,100 |
| 2025-08-20 | 139.00 | 145.00 | 136.00 | 137.00 | 137.00 | 5,467,800 |
| 2025-08-19 | 133.00 | 140.00 | 133.00 | 139.00 | 139.00 | 6,064,300 |
| 2025-08-18 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
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.