PT Net Visi Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 159.00 | 162.00 | 158.00 | 158.00 | 158.00 | 1,481,600 |
| 2025-05-15 | 157.00 | 164.00 | 157.00 | 159.00 | 159.00 | 2,190,500 |
| 2025-05-14 | 161.00 | 162.00 | 156.00 | 157.00 | 157.00 | 3,995,800 |
| 2025-05-09 | 159.00 | 164.00 | 157.00 | 164.00 | 164.00 | 2,171,500 |
| 2025-05-08 | 164.00 | 164.00 | 159.00 | 159.00 | 159.00 | 4,423,600 |
| 2025-05-07 | 164.00 | 167.00 | 161.00 | 164.00 | 164.00 | 4,154,100 |
| 2025-05-06 | 164.00 | 174.00 | 161.00 | 164.00 | 164.00 | 11,018,300 |
| 2025-05-05 | 160.00 | 172.00 | 155.00 | 164.00 | 164.00 | 9,110,300 |
| 2025-05-02 | 166.00 | 166.00 | 157.00 | 160.00 | 160.00 | 8,372,200 |
| 2025-04-30 | 168.00 | 168.00 | 163.00 | 165.00 | 165.00 | 8,833,200 |
| 2025-04-29 | 168.00 | 175.00 | 160.00 | 170.00 | 170.00 | 24,843,600 |
| 2025-04-28 | 157.00 | 172.00 | 150.00 | 165.00 | 165.00 | 37,472,300 |
| 2025-04-25 | 190.00 | 193.00 | 172.00 | 172.00 | 172.00 | 36,286,000 |
| 2025-04-24 | 232.00 | 232.00 | 202.00 | 202.00 | 202.00 | 55,627,700 |
| 2025-04-23 | 190.00 | 250.00 | 175.00 | 236.00 | 236.00 | 146,340,400 |
| 2025-04-22 | 141.00 | 190.00 | 139.00 | 190.00 | 190.00 | 36,852,100 |
| 2025-04-21 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | 990,900 |
| 2025-04-17 | 145.00 | 145.00 | 139.00 | 144.00 | 144.00 | 2,366,500 |
| 2025-04-16 | 147.00 | 149.00 | 142.00 | 145.00 | 145.00 | 1,568,700 |
| 2025-04-15 | 150.00 | 152.00 | 144.00 | 147.00 | 147.00 | 5,073,500 |
| 2025-04-14 | 149.00 | 150.00 | 145.00 | 147.00 | 147.00 | 3,029,300 |
| 2025-04-11 | 151.00 | 156.00 | 145.00 | 149.00 | 149.00 | 4,580,200 |
| 2025-04-10 | 150.00 | 170.00 | 141.00 | 151.00 | 151.00 | 8,535,200 |
| 2025-04-09 | 175.00 | 210.00 | 134.00 | 145.00 | 145.00 | 62,642,800 |
| 2025-04-08 | 157.00 | 157.00 | 149.00 | 157.00 | 157.00 | 8,097,500 |
| 2025-03-27 | 133.00 | 146.00 | 133.00 | 143.00 | 143.00 | 1,147,100 |
| 2025-03-26 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 170,800 |
| 2025-03-25 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 122,400 |
| 2025-03-24 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 692,700 |
| 2025-03-21 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 73,900 |
| 2025-03-20 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 173,900 |
| 2025-03-19 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 520,200 |
| 2025-03-18 | 146.00 | 146.00 | 136.00 | 144.00 | 144.00 | 213,000 |
| 2025-03-17 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 451,300 |
| 2025-03-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 736,600 |
| 2025-03-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2,185,500 |
| 2025-03-12 | 148.00 | 150.00 | 145.00 | 150.00 | 150.00 | 1,134,600 |
| 2025-03-11 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 1,747,400 |
| 2025-03-10 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 397,400 |
| 2025-03-07 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 457,400 |
| 2025-03-06 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 347,400 |
| 2025-03-05 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 477,000 |
| 2025-03-04 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 214,700 |
| 2025-03-03 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | 408,100 |
| 2025-02-28 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 236,300 |
| 2025-02-27 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 1,001,900 |
| 2025-02-26 | 155.00 | 165.00 | 155.00 | 165.00 | 165.00 | 1,034,800 |
| 2025-02-25 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 562,400 |
| 2025-02-24 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | 1,209,500 |
| 2025-02-21 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 538,200 |
| 2025-02-20 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | 944,200 |
| 2025-02-19 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | 555,900 |
| 2025-02-18 | 151.00 | 157.00 | 150.00 | 157.00 | 157.00 | 722,300 |
| 2025-02-17 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | 407,200 |
| 2025-02-14 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2,856,600 |
| 2025-02-13 | 190.00 | 190.00 | 160.00 | 160.00 | 160.00 | 5,370,400 |
| 2025-02-12 | 173.00 | 173.00 | 172.00 | 173.00 | 173.00 | 6,840,400 |
| 2025-02-11 | 143.00 | 158.00 | 138.00 | 158.00 | 158.00 | 1,834,000 |
| 2025-02-10 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 471,000 |
| 2025-02-07 | 156.00 | 156.00 | 147.00 | 147.00 | 147.00 | 377,700 |
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.