PT Net Visi Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 165.00 | 165.00 | 153.00 | 153.00 | 153.00 | 679,400 |
| 2024-11-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,433,100 |
| 2024-10-31 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 3,578,100 |
| 2024-10-30 | 165.00 | 172.00 | 165.00 | 170.00 | 170.00 | 7,521,500 |
| 2024-10-29 | 149.00 | 159.00 | 149.00 | 159.00 | 159.00 | 2,961,100 |
| 2024-10-28 | 135.00 | 145.00 | 135.00 | 145.00 | 145.00 | 1,566,700 |
| 2024-10-25 | 141.00 | 141.00 | 135.00 | 136.00 | 136.00 | 1,363,900 |
| 2024-10-24 | 152.00 | 152.00 | 142.00 | 142.00 | 142.00 | 1,200,800 |
| 2024-10-23 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 1,749,600 |
| 2024-10-22 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 3,613,600 |
| 2024-10-21 | 78.000 | 78.000 | 77.000 | 77.000 | 154.00 | 4,716,150 |
| 2024-10-18 | 77.000 | 78.000 | 77.000 | 78.000 | 156.00 | 1,684,500 |
| 2024-10-17 | 80.000 | 80.000 | 78.000 | 78.000 | 156.00 | 2,715,950 |
| 2024-10-16 | 82.000 | 85.000 | 81.000 | 81.000 | 162.00 | 5,884,250 |
| 2024-10-15 | 77.000 | 80.000 | 77.000 | 79.000 | 158.00 | 3,205,950 |
| 2024-10-14 | 81.000 | 81.000 | 77.000 | 77.000 | 154.00 | 1,844,850 |
| 2024-10-11 | 81.000 | 81.000 | 81.000 | 81.000 | 162.00 | 3,087,400 |
| 2024-10-10 | 84.000 | 84.000 | 82.000 | 82.000 | 164.00 | 2,272,650 |
| 2024-10-09 | 84.000 | 87.000 | 84.000 | 84.000 | 168.00 | 3,714,250 |
| 2024-10-08 | 81.000 | 81.000 | 81.000 | 81.000 | 162.00 | 4,321,950 |
| 2024-10-07 | 86.000 | 87.000 | 85.000 | 85.000 | 170.00 | 883,200 |
| 2024-10-04 | 86.000 | 86.000 | 85.000 | 85.000 | 170.00 | 451,350 |
| 2024-10-03 | 88.000 | 88.000 | 86.000 | 86.000 | 172.00 | 399,450 |
| 2024-10-02 | 93.000 | 93.000 | 89.000 | 89.000 | 178.00 | 269,100 |
| 2024-10-01 | 94.000 | 94.000 | 93.000 | 93.000 | 186.00 | 2,063,600 |
| 2024-09-30 | 90.000 | 96.000 | 90.000 | 96.000 | 192.00 | 3,863,600 |
| 2024-09-27 | 83.000 | 89.000 | 83.000 | 89.000 | 178.00 | 4,498,750 |
| 2024-09-26 | 75.000 | 81.000 | 75.000 | 81.000 | 162.00 | 3,338,400 |
| 2024-09-25 | 75.000 | 75.000 | 72.000 | 74.000 | 148.00 | 1,432,100 |
| 2024-09-24 | 83.000 | 83.000 | 75.000 | 75.000 | 150.00 | 5,855,700 |
| 2024-09-23 | 88.000 | 88.000 | 83.000 | 83.000 | 166.00 | 1,482,150 |
| 2024-09-20 | 92.000 | 92.000 | 88.000 | 88.000 | 176.00 | 750,400 |
| 2024-09-19 | 94.000 | 94.000 | 92.000 | 92.000 | 184.00 | 1,587,200 |
| 2024-09-18 | 96.000 | 97.000 | 94.000 | 94.000 | 188.00 | 2,737,900 |
| 2024-09-17 | 94.000 | 94.000 | 94.000 | 94.000 | 188.00 | 2,713,950 |
| 2024-09-13 | 85.000 | 92.000 | 85.000 | 92.000 | 184.00 | 4,714,500 |
| 2024-09-12 | 85.000 | 85.000 | 85.000 | 85.000 | 170.00 | 2,428,900 |
| 2024-09-11 | 96.000 | 96.000 | 87.000 | 87.000 | 174.00 | 7,143,950 |
| 2024-09-10 | 100.00 | 100.00 | 88.000 | 88.000 | 176.00 | 18,160,000 |
| 2024-09-09 | 95.000 | 95.000 | 90.000 | 91.000 | 182.00 | 11,278,150 |
| 2024-09-06 | 100.00 | 100.00 | 100.00 | 100.00 | 200.00 | 3,199,500 |
| 2024-09-05 | 120.00 | 120.00 | 111.00 | 111.00 | 222.00 | 7,768,150 |
| 2024-09-04 | 137.00 | 139.00 | 123.00 | 123.00 | 246.00 | 38,579,600 |
| 2024-09-03 | 127.00 | 127.00 | 127.00 | 127.00 | 254.00 | 59,934,800 |
| 2024-09-02 | 116.00 | 116.00 | 116.00 | 116.00 | 232.00 | 4,707,850 |
| 2024-08-30 | 106.00 | 106.00 | 106.00 | 106.00 | 212.00 | 13,437,850 |
| 2024-08-29 | 97.000 | 97.000 | 97.000 | 97.000 | 194.00 | 43,954,450 |
| 2024-08-28 | 84.000 | 89.000 | 84.000 | 89.000 | 178.00 | 595,350 |
| 2024-08-27 | 74.000 | 81.000 | 74.000 | 81.000 | 162.00 | 260,200 |
| 2024-08-26 | 68.000 | 74.000 | 68.000 | 74.000 | 148.00 | 126,050 |
| 2024-08-23 | 68.000 | 68.000 | 68.000 | 68.000 | 136.00 | 484,600 |
| 2024-08-22 | 68.000 | 68.000 | 68.000 | 68.000 | 136.00 | 754,550 |
| 2024-08-21 | 70.000 | 70.000 | 68.000 | 70.000 | 140.00 | 93,900 |
| 2024-08-20 | 70.000 | 70.000 | 69.000 | 70.000 | 140.00 | 294,200 |
| 2024-08-19 | 76.000 | 77.000 | 73.000 | 73.000 | 146.00 | 6,854,250 |
| 2024-08-16 | 80.000 | 88.000 | 79.000 | 79.000 | 158.00 | 1,295,350 |
| 2024-08-15 | 85.000 | 85.000 | 80.000 | 80.000 | 160.00 | 753,400 |
| 2024-08-14 | 86.000 | 89.000 | 85.000 | 85.000 | 170.00 | 2,296,800 |
| 2024-08-13 | 83.000 | 86.000 | 83.000 | 86.000 | 172.00 | 3,972,000 |
| 2024-08-12 | 94.000 | 94.000 | 91.000 | 91.000 | 182.00 | 1,452,150 |
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.