PT Net Visi Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 149.00 | 156.00 | 148.00 | 156.00 | 156.00 | 1,382,200 |
| 2025-02-05 | 172.00 | 172.00 | 144.00 | 144.00 | 144.00 | 3,542,700 |
| 2025-02-04 | 141.00 | 159.00 | 141.00 | 159.00 | 159.00 | 2,557,000 |
| 2025-02-03 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 4,656,800 |
| 2025-01-31 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 323,300 |
| 2025-01-30 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 431,100 |
| 2025-01-24 | 218.00 | 218.00 | 197.00 | 197.00 | 197.00 | 2,433,900 |
| 2025-01-23 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 13,252,100 |
| 2025-01-22 | 187.00 | 199.00 | 187.00 | 199.00 | 199.00 | 7,282,100 |
| 2025-01-21 | 180.00 | 187.00 | 180.00 | 187.00 | 187.00 | 6,304,000 |
| 2025-01-20 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 5,104,800 |
| 2025-01-17 | 141.00 | 155.00 | 141.00 | 155.00 | 155.00 | 6,730,600 |
| 2025-01-16 | 130.00 | 141.00 | 130.00 | 141.00 | 141.00 | 2,063,500 |
| 2025-01-15 | 119.00 | 130.00 | 118.00 | 130.00 | 130.00 | 578,100 |
| 2025-01-14 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 221,800 |
| 2025-01-13 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 762,700 |
| 2025-01-10 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 877,800 |
| 2025-01-09 | 108.00 | 118.00 | 108.00 | 118.00 | 118.00 | 1,039,300 |
| 2025-01-08 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 335,600 |
| 2025-01-07 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 290,700 |
| 2025-01-06 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 469,000 |
| 2025-01-03 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 147,700 |
| 2025-01-02 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,365,900 |
| 2024-12-30 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1,226,700 |
| 2024-12-27 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 444,500 |
| 2024-12-24 | 108.00 | 115.00 | 108.00 | 115.00 | 115.00 | 640,000 |
| 2024-12-23 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 1,222,200 |
| 2024-12-20 | 107.00 | 110.00 | 107.00 | 107.00 | 107.00 | 1,990,900 |
| 2024-12-19 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 2,437,800 |
| 2024-12-18 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 486,300 |
| 2024-12-17 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 180,100 |
| 2024-12-16 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 710,000 |
| 2024-12-13 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 930,300 |
| 2024-12-12 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 807,300 |
| 2024-12-11 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 233,800 |
| 2024-12-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 206,700 |
| 2024-12-09 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 851,200 |
| 2024-12-06 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 439,800 |
| 2024-12-05 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 936,800 |
| 2024-12-04 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 5,616,400 |
| 2024-12-03 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 1,283,700 |
| 2024-12-02 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 1,805,500 |
| 2024-11-29 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 792,700 |
| 2024-11-28 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 965,600 |
| 2024-11-26 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 794,600 |
| 2024-11-25 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | 720,400 |
| 2024-11-22 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 633,800 |
| 2024-11-21 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 663,500 |
| 2024-11-20 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 725,800 |
| 2024-11-19 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 644,200 |
| 2024-11-18 | 135.00 | 144.00 | 135.00 | 144.00 | 144.00 | 758,400 |
| 2024-11-15 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 1,763,300 |
| 2024-11-14 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 761,500 |
| 2024-11-13 | 140.00 | 146.00 | 136.00 | 136.00 | 136.00 | 900,600 |
| 2024-11-12 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 1,243,000 |
| 2024-11-11 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | 1,099,600 |
| 2024-11-08 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | 1,460,600 |
| 2024-11-07 | 145.00 | 154.00 | 145.00 | 151.00 | 151.00 | 9,178,600 |
| 2024-11-06 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2,994,000 |
| 2024-11-05 | 145.00 | 147.00 | 144.00 | 147.00 | 147.00 | 1,609,800 |
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.