PT Visi Telekomunikasi Infrastruktur Tbk (IDX:GOLD)
Indonesia · Delayed Price · Currency is IDR 272.00
-10.00 (-3.68%)
Sep 10, 2025, 11:25 AM WIB
IDX:GOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 272.00 | 306.00 | 256.00 | 272.00 | 272.00 | - | 648,600 |
| Sep 8, 2025 | 252.00 | 282.00 | 252.00 | 272.00 | 272.00 | 5.43% | 450,900 |
| Sep 4, 2025 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | - | 11,300 |
| Sep 3, 2025 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.77% | 22,500 |
| Sep 2, 2025 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | -0.76% | 23,700 |
| Sep 1, 2025 | 258.00 | 266.00 | 256.00 | 262.00 | 262.00 | 1.55% | 970,900 |
| Aug 29, 2025 | 256.00 | 266.00 | 240.00 | 258.00 | 258.00 | 2.38% | 442,400 |
| Aug 28, 2025 | 258.00 | 268.00 | 250.00 | 252.00 | 252.00 | -2.33% | 221,800 |
| Aug 27, 2025 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.77% | 48,400 |
| Aug 26, 2025 | 260.00 | 264.00 | 260.00 | 260.00 | 260.00 | - | 39,500 |
| Aug 25, 2025 | 258.00 | 268.00 | 258.00 | 260.00 | 260.00 | 0.78% | 62,800 |
| Aug 22, 2025 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | 37,600 |
| Aug 21, 2025 | 264.00 | 268.00 | 254.00 | 260.00 | 260.00 | -0.76% | 153,200 |
| Aug 20, 2025 | 258.00 | 264.00 | 256.00 | 262.00 | 262.00 | 2.34% | 296,200 |
| Aug 19, 2025 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | - | 24,400 |
| Aug 15, 2025 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 0.79% | 25,000 |
| Aug 14, 2025 | 254.00 | 262.00 | 250.00 | 254.00 | 254.00 | 0.79% | 457,700 |
| Aug 13, 2025 | 252.00 | 252.00 | 246.00 | 252.00 | 252.00 | 0.80% | 74,300 |
| Aug 12, 2025 | 248.00 | 252.00 | 244.00 | 250.00 | 250.00 | 2.46% | 56,300 |
| Aug 11, 2025 | 252.00 | 260.00 | 244.00 | 244.00 | 244.00 | 0.83% | 105,600 |
| Aug 8, 2025 | 244.00 | 270.00 | 240.00 | 242.00 | 242.00 | 0.83% | 758,000 |
| Aug 7, 2025 | 250.00 | 290.00 | 236.00 | 240.00 | 240.00 | -4.00% | 2,035,100 |
| Aug 6, 2025 | 258.00 | 258.00 | 248.00 | 250.00 | 250.00 | 0.81% | 39,000 |
| Aug 5, 2025 | 250.00 | 260.00 | 248.00 | 248.00 | 248.00 | -2.36% | 328,700 |
| Aug 4, 2025 | 250.00 | 256.00 | 246.00 | 254.00 | 254.00 | 3.25% | 96,100 |
| Aug 1, 2025 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | -3.15% | 91,500 |
| Jul 31, 2025 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 0.79% | 5,300 |
| Jul 30, 2025 | 252.00 | 258.00 | 250.00 | 252.00 | 252.00 | - | 9,900 |
| Jul 29, 2025 | 256.00 | 260.00 | 246.00 | 252.00 | 252.00 | -0.79% | 109,900 |
| Jul 28, 2025 | 256.00 | 268.00 | 252.00 | 254.00 | 254.00 | 0.79% | 70,300 |
| Jul 25, 2025 | 252.00 | 268.00 | 252.00 | 252.00 | 252.00 | 0.80% | 452,600 |
| Jul 24, 2025 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | - | 12,300 |
| Jul 23, 2025 | 248.00 | 260.00 | 248.00 | 250.00 | 250.00 | 0.81% | 128,100 |
| Jul 22, 2025 | 252.00 | 256.00 | 248.00 | 248.00 | 248.00 | -0.80% | 38,600 |
| Jul 21, 2025 | 250.00 | 260.00 | 246.00 | 250.00 | 250.00 | 0.81% | 88,300 |
| Jul 18, 2025 | 254.00 | 266.00 | 248.00 | 248.00 | 248.00 | -2.36% | 57,200 |
| Jul 17, 2025 | 250.00 | 264.00 | 248.00 | 254.00 | 254.00 | 1.60% | 112,500 |
| Jul 16, 2025 | 250.00 | 256.00 | 248.00 | 250.00 | 250.00 | 0.81% | 18,500 |
| Jul 15, 2025 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | -2.36% | 26,300 |
| Jul 14, 2025 | 246.00 | 278.00 | 246.00 | 254.00 | 254.00 | 3.25% | 218,400 |
| Jul 11, 2025 | 248.00 | 252.00 | 246.00 | 246.00 | 246.00 | -1.60% | 24,900 |
| Jul 10, 2025 | 246.00 | 254.00 | 244.00 | 250.00 | 250.00 | 1.63% | 14,400 |
| Jul 9, 2025 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 2.50% | 1,700 |
| Jul 8, 2025 | 244.00 | 248.00 | 240.00 | 240.00 | 240.00 | -0.83% | 1,500 |
| Jul 7, 2025 | 244.00 | 248.00 | 242.00 | 242.00 | 242.00 | - | 27,300 |
| Jul 4, 2025 | 246.00 | 256.00 | 238.00 | 242.00 | 242.00 | -0.82% | 29,700 |
| Jul 3, 2025 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | -1.61% | 31,800 |
| Jul 2, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 0.81% | 3,200 |
| Jul 1, 2025 | 244.00 | 250.00 | 242.00 | 246.00 | 246.00 | 1.65% | 5,300 |
| Jun 30, 2025 | 238.00 | 252.00 | 238.00 | 242.00 | 242.00 | 1.68% | 33,600 |