PT Visi Telekomunikasi Infrastruktur Tbk (IDX:GOLD)
Indonesia · Delayed Price · Currency is IDR 292.00
+6.00 (2.10%)
Apr 9, 2026, 4:04 PM WIB
IDX:GOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 282.00 | 290.00 | 280.00 | 286.00 | 286.00 | 2.14% | 51,100 |
| Apr 7, 2026 | 296.00 | 296.00 | 280.00 | 280.00 | 280.00 | 0.72% | 73,500 |
| Apr 6, 2026 | 276.00 | 296.00 | 272.00 | 278.00 | 278.00 | 0.72% | 89,700 |
| Apr 2, 2026 | 274.00 | 276.00 | 266.00 | 276.00 | 276.00 | 2.22% | 7,800 |
| Apr 1, 2026 | 264.00 | 280.00 | 264.00 | 270.00 | 270.00 | - | 124,800 |
| Mar 31, 2026 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -3.57% | 24,100 |
| Mar 30, 2026 | 268.00 | 280.00 | 260.00 | 280.00 | 280.00 | 4.48% | 14,900 |
| Mar 27, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 6,800 |
| Mar 26, 2026 | 278.00 | 290.00 | 266.00 | 270.00 | 270.00 | -2.88% | 28,800 |
| Mar 25, 2026 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | - | 40,400 |
| Mar 17, 2026 | 268.00 | 280.00 | 262.00 | 278.00 | 278.00 | 3.73% | 36,400 |
| Mar 16, 2026 | 276.00 | 286.00 | 268.00 | 268.00 | 268.00 | -2.19% | 66,800 |
| Mar 13, 2026 | 286.00 | 286.00 | 272.00 | 274.00 | 274.00 | -4.20% | 25,600 |
| Mar 12, 2026 | 286.00 | 286.00 | 272.00 | 286.00 | 286.00 | - | 28,300 |
| Mar 11, 2026 | 282.00 | 300.00 | 282.00 | 286.00 | 286.00 | 1.42% | 40,300 |
| Mar 10, 2026 | 262.00 | 288.00 | 262.00 | 282.00 | 282.00 | -2.08% | 12,900 |
| Mar 9, 2026 | 290.00 | 300.00 | 260.00 | 288.00 | 288.00 | -0.69% | 293,400 |
| Mar 6, 2026 | 290.00 | 302.00 | 280.00 | 290.00 | 290.00 | 0.69% | 130,600 |
| Mar 5, 2026 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 1.41% | 17,200 |
| Mar 4, 2026 | 296.00 | 296.00 | 284.00 | 284.00 | 284.00 | -2.74% | 96,500 |
| Mar 3, 2026 | 292.00 | 300.00 | 284.00 | 292.00 | 292.00 | 2.82% | 238,800 |
| Mar 2, 2026 | 308.00 | 308.00 | 284.00 | 284.00 | 284.00 | -7.79% | 438,100 |
| Feb 27, 2026 | 310.00 | 320.00 | 306.00 | 308.00 | 308.00 | - | 75,900 |
| Feb 26, 2026 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | -1.28% | 99,700 |
| Feb 25, 2026 | 320.00 | 322.00 | 304.00 | 312.00 | 312.00 | -1.89% | 287,800 |
| Feb 24, 2026 | 322.00 | 338.00 | 318.00 | 318.00 | 318.00 | -1.24% | 178,500 |
| Feb 23, 2026 | 310.00 | 322.00 | 306.00 | 322.00 | 322.00 | 3.87% | 357,100 |
| Feb 20, 2026 | 300.00 | 314.00 | 300.00 | 310.00 | 310.00 | - | 63,500 |
| Feb 19, 2026 | 316.00 | 316.00 | 306.00 | 310.00 | 310.00 | -1.90% | 123,700 |
| Feb 18, 2026 | 316.00 | 318.00 | 304.00 | 316.00 | 316.00 | -0.63% | 51,500 |
| Feb 13, 2026 | 318.00 | 318.00 | 310.00 | 318.00 | 318.00 | - | 47,800 |
| Feb 12, 2026 | 318.00 | 320.00 | 310.00 | 318.00 | 318.00 | - | 35,700 |
| Feb 11, 2026 | 320.00 | 322.00 | 302.00 | 318.00 | 318.00 | - | 79,300 |
| Feb 10, 2026 | 300.00 | 318.00 | 300.00 | 318.00 | 318.00 | 1.27% | 144,500 |
| Feb 9, 2026 | 318.00 | 320.00 | 314.00 | 314.00 | 314.00 | -0.63% | 48,700 |
| Feb 6, 2026 | 328.00 | 330.00 | 312.00 | 316.00 | 316.00 | -3.66% | 170,600 |
| Feb 5, 2026 | 316.00 | 330.00 | 304.00 | 328.00 | 328.00 | 3.80% | 250,900 |
| Feb 4, 2026 | 326.00 | 332.00 | 310.00 | 316.00 | 316.00 | -3.07% | 189,400 |
| Feb 3, 2026 | 292.00 | 358.00 | 292.00 | 326.00 | 326.00 | 11.64% | 1,159,800 |
| Feb 2, 2026 | 330.00 | 330.00 | 278.00 | 292.00 | 292.00 | -7.59% | 201,700 |
| Jan 30, 2026 | 322.00 | 338.00 | 306.00 | 316.00 | 316.00 | -2.47% | 59,000 |
| Jan 29, 2026 | 334.00 | 334.00 | 284.00 | 324.00 | 324.00 | -2.99% | 325,900 |
| Jan 28, 2026 | 342.00 | 342.00 | 298.00 | 334.00 | 334.00 | -2.34% | 337,100 |
| Jan 27, 2026 | 348.00 | 356.00 | 340.00 | 342.00 | 342.00 | 0.59% | 338,900 |
| Jan 26, 2026 | 332.00 | 358.00 | 332.00 | 340.00 | 340.00 | 3.03% | 498,300 |
| Jan 23, 2026 | 330.00 | 336.00 | 330.00 | 330.00 | 330.00 | - | 230,400 |
| Jan 22, 2026 | 342.00 | 342.00 | 324.00 | 330.00 | 330.00 | - | 166,800 |
| Jan 21, 2026 | 352.00 | 354.00 | 330.00 | 330.00 | 330.00 | -4.62% | 304,700 |
| Jan 20, 2026 | 348.00 | 348.00 | 340.00 | 346.00 | 346.00 | -0.57% | 226,600 |
| Jan 19, 2026 | 340.00 | 350.00 | 336.00 | 348.00 | 348.00 | 3.57% | 309,500 |