PT Net Visi Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 142.00 | 144.00 | 130.00 | 130.00 | 130.00 | 14,499,400 |
| 2025-08-14 | 144.00 | 145.00 | 141.00 | 142.00 | 142.00 | 3,084,800 |
| 2025-08-13 | 145.00 | 155.00 | 139.00 | 144.00 | 144.00 | 7,526,100 |
| 2025-08-12 | 147.00 | 152.00 | 142.00 | 145.00 | 145.00 | 6,800,500 |
| 2025-08-11 | 144.00 | 146.00 | 136.00 | 144.00 | 144.00 | 4,613,100 |
| 2025-08-08 | 146.00 | 147.00 | 140.00 | 142.00 | 142.00 | 3,991,200 |
| 2025-08-07 | 137.00 | 150.00 | 136.00 | 144.00 | 144.00 | 24,905,400 |
| 2025-08-06 | 145.00 | 160.00 | 132.00 | 136.00 | 136.00 | 50,196,600 |
| 2025-08-05 | 137.00 | 141.00 | 124.00 | 136.00 | 136.00 | 6,584,500 |
| 2025-08-04 | 137.00 | 156.00 | 131.00 | 136.00 | 136.00 | 41,894,100 |
| 2025-08-01 | 139.00 | 139.00 | 133.00 | 135.00 | 135.00 | 1,178,500 |
| 2025-07-31 | 142.00 | 142.00 | 132.00 | 140.00 | 140.00 | 2,799,100 |
| 2025-07-30 | 143.00 | 144.00 | 139.00 | 142.00 | 142.00 | 925,300 |
| 2025-07-29 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | 655,700 |
| 2025-07-28 | 142.00 | 144.00 | 140.00 | 144.00 | 144.00 | 475,700 |
| 2025-07-25 | 142.00 | 146.00 | 142.00 | 144.00 | 144.00 | 675,700 |
| 2025-07-24 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | 335,000 |
| 2025-07-23 | 143.00 | 144.00 | 141.00 | 144.00 | 144.00 | 962,400 |
| 2025-07-22 | 146.00 | 146.00 | 138.00 | 143.00 | 143.00 | 2,668,700 |
| 2025-07-21 | 147.00 | 148.00 | 144.00 | 146.00 | 146.00 | 1,154,700 |
| 2025-07-18 | 148.00 | 150.00 | 145.00 | 147.00 | 147.00 | 1,023,700 |
| 2025-07-17 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 1,496,400 |
| 2025-07-16 | 146.00 | 151.00 | 145.00 | 147.00 | 147.00 | 1,262,700 |
| 2025-07-15 | 147.00 | 155.00 | 145.00 | 147.00 | 147.00 | 1,785,600 |
| 2025-07-14 | 151.00 | 156.00 | 146.00 | 147.00 | 147.00 | 2,125,400 |
| 2025-07-11 | 149.00 | 155.00 | 147.00 | 151.00 | 151.00 | 952,800 |
| 2025-07-10 | 144.00 | 153.00 | 144.00 | 150.00 | 150.00 | 1,471,500 |
| 2025-07-09 | 143.00 | 146.00 | 141.00 | 144.00 | 144.00 | 564,800 |
| 2025-07-08 | 145.00 | 146.00 | 141.00 | 143.00 | 143.00 | 527,500 |
| 2025-07-07 | 146.00 | 147.00 | 143.00 | 145.00 | 145.00 | 1,127,900 |
| 2025-07-04 | 147.00 | 149.00 | 146.00 | 146.00 | 146.00 | 472,300 |
| 2025-07-03 | 148.00 | 151.00 | 145.00 | 148.00 | 148.00 | 781,400 |
| 2025-07-02 | 149.00 | 151.00 | 145.00 | 148.00 | 148.00 | 1,663,600 |
| 2025-07-01 | 147.00 | 153.00 | 145.00 | 150.00 | 150.00 | 3,273,400 |
| 2025-06-30 | 147.00 | 149.00 | 144.00 | 147.00 | 147.00 | 1,553,200 |
| 2025-06-26 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | 1,155,300 |
| 2025-06-25 | 153.00 | 153.00 | 147.00 | 151.00 | 151.00 | 1,813,400 |
| 2025-06-24 | 151.00 | 154.00 | 149.00 | 153.00 | 153.00 | 1,299,600 |
| 2025-06-23 | 152.00 | 157.00 | 146.00 | 150.00 | 150.00 | 2,919,700 |
| 2025-06-20 | 157.00 | 159.00 | 152.00 | 153.00 | 153.00 | 1,674,600 |
| 2025-06-19 | 163.00 | 163.00 | 157.00 | 157.00 | 157.00 | 2,257,700 |
| 2025-06-18 | 170.00 | 170.00 | 162.00 | 163.00 | 163.00 | 2,667,500 |
| 2025-06-17 | 164.00 | 168.00 | 159.00 | 164.00 | 164.00 | 5,463,900 |
| 2025-06-16 | 158.00 | 169.00 | 156.00 | 169.00 | 169.00 | 8,406,700 |
| 2025-06-13 | 158.00 | 165.00 | 158.00 | 158.00 | 158.00 | 4,243,000 |
| 2025-06-12 | 165.00 | 169.00 | 150.00 | 158.00 | 158.00 | 21,758,100 |
| 2025-06-11 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 1,285,000 |
| 2025-06-10 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | 2,559,800 |
| 2025-06-05 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | 699,200 |
| 2025-06-04 | 153.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1,779,100 |
| 2025-06-03 | 153.00 | 158.00 | 149.00 | 153.00 | 153.00 | 3,053,300 |
| 2025-06-02 | 152.00 | 153.00 | 146.00 | 149.00 | 149.00 | 1,646,500 |
| 2025-05-28 | 154.00 | 156.00 | 152.00 | 152.00 | 152.00 | 1,467,400 |
| 2025-05-27 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | 1,139,800 |
| 2025-05-26 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 3,724,900 |
| 2025-05-23 | 160.00 | 161.00 | 156.00 | 157.00 | 157.00 | 820,800 |
| 2025-05-22 | 154.00 | 160.00 | 154.00 | 156.00 | 156.00 | 2,521,300 |
| 2025-05-21 | 156.00 | 157.00 | 152.00 | 154.00 | 154.00 | 1,571,100 |
| 2025-05-20 | 156.00 | 159.00 | 154.00 | 156.00 | 156.00 | 2,501,200 |
| 2025-05-19 | 158.00 | 161.00 | 155.00 | 157.00 | 157.00 | 3,162,800 |
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.