PT Visi Telekomunikasi Infrastruktur Tbk (IDX:GOLD)
Indonesia · Delayed Price · Currency is IDR 240.00
-2.00 (-0.83%)
Jul 1, 2026, 4:00 PM WIB
IDX:GOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.83% | 35,000 |
| Jun 30, 2026 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | -0.82% | 150,500 |
| Jun 29, 2026 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | -1.61% | 181,000 |
| Jun 26, 2026 | 250.00 | 294.00 | 248.00 | 248.00 | 248.00 | 1.64% | 915,000 |
| Jun 25, 2026 | 254.00 | 260.00 | 244.00 | 244.00 | 244.00 | -3.94% | 11,500 |
| Jun 24, 2026 | 264.00 | 264.00 | 254.00 | 254.00 | 254.00 | -3.79% | 18,300 |
| Jun 23, 2026 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | - | 11,100 |
| Jun 22, 2026 | 280.00 | 280.00 | 260.00 | 264.00 | 264.00 | -2.22% | 30,400 |
| Jun 19, 2026 | 276.00 | 282.00 | 258.00 | 270.00 | 270.00 | -2.17% | 72,200 |
| Jun 18, 2026 | 250.00 | 280.00 | 246.00 | 276.00 | 276.00 | 11.29% | 95,300 |
| Jun 17, 2026 | 266.00 | 282.00 | 248.00 | 248.00 | 248.00 | - | 219,300 |
| Jun 15, 2026 | 242.00 | 260.00 | 240.00 | 248.00 | 248.00 | 2.48% | 28,700 |
| Jun 12, 2026 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 16,800 |
| Jun 11, 2026 | 272.00 | 272.00 | 242.00 | 242.00 | 242.00 | -9.02% | 36,400 |
| Jun 10, 2026 | 242.00 | 268.00 | 242.00 | 266.00 | 266.00 | 10.83% | 48,200 |
| Jun 9, 2026 | 252.00 | 252.00 | 238.00 | 240.00 | 240.00 | -0.83% | 14,500 |
| Jun 8, 2026 | 240.00 | 244.00 | 232.00 | 242.00 | 242.00 | 0.83% | 23,300 |
| Jun 5, 2026 | 264.00 | 264.00 | 228.00 | 240.00 | 240.00 | -9.77% | 92,600 |
| Jun 4, 2026 | 262.00 | 266.00 | 246.00 | 266.00 | 266.00 | 1.53% | 8,100 |
| Jun 3, 2026 | 266.00 | 270.00 | 262.00 | 262.00 | 262.00 | -5.76% | 50,100 |
| Jun 2, 2026 | 254.00 | 278.00 | 254.00 | 278.00 | 278.00 | 6.92% | 17,500 |
| May 29, 2026 | 268.00 | 268.00 | 254.00 | 260.00 | 260.00 | -2.99% | 4,200 |
| May 26, 2026 | 268.00 | 268.00 | 248.00 | 268.00 | 268.00 | 0.75% | 26,700 |
| May 25, 2026 | 256.00 | 272.00 | 250.00 | 266.00 | 266.00 | 3.91% | 26,600 |
| May 22, 2026 | 280.00 | 280.00 | 250.00 | 256.00 | 256.00 | -8.57% | 55,900 |
| May 21, 2026 | 266.00 | 288.00 | 266.00 | 280.00 | 280.00 | 5.26% | 100,600 |
| May 20, 2026 | 272.00 | 282.00 | 266.00 | 266.00 | 266.00 | -2.92% | 34,600 |
| May 19, 2026 | 272.00 | 296.00 | 270.00 | 274.00 | 274.00 | 0.74% | 54,900 |
| May 18, 2026 | 280.00 | 284.00 | 272.00 | 272.00 | 272.00 | -2.86% | 140,100 |
| May 13, 2026 | 278.00 | 288.00 | 278.00 | 280.00 | 280.00 | -0.71% | 16,800 |
| May 12, 2026 | 286.00 | 290.00 | 278.00 | 282.00 | 282.00 | -0.70% | 28,800 |
| May 11, 2026 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | -0.70% | 96,900 |
| May 8, 2026 | 284.00 | 296.00 | 280.00 | 286.00 | 286.00 | 1.42% | 144,700 |
| May 7, 2026 | 288.00 | 292.00 | 280.00 | 282.00 | 282.00 | -2.08% | 37,300 |
| May 6, 2026 | 280.00 | 290.00 | 278.00 | 288.00 | 288.00 | 2.86% | 387,500 |
| May 5, 2026 | 286.00 | 342.00 | 276.00 | 280.00 | 280.00 | -1.41% | 1,462,200 |
| May 4, 2026 | 282.00 | 318.00 | 280.00 | 284.00 | 284.00 | 1.43% | 315,600 |
| Apr 30, 2026 | 288.00 | 296.00 | 278.00 | 280.00 | 280.00 | -2.78% | 595,600 |
| Apr 29, 2026 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | -0.69% | 87,500 |
| Apr 28, 2026 | 292.00 | 296.00 | 284.00 | 290.00 | 290.00 | -0.68% | 27,700 |
| Apr 27, 2026 | 286.00 | 294.00 | 282.00 | 292.00 | 292.00 | 2.10% | 8,000 |
| Apr 24, 2026 | 294.00 | 294.00 | 282.00 | 286.00 | 286.00 | -1.38% | 15,100 |
| Apr 23, 2026 | 292.00 | 294.00 | 290.00 | 290.00 | 290.00 | -0.68% | 31,200 |
| Apr 22, 2026 | 290.00 | 296.00 | 290.00 | 292.00 | 292.00 | - | 51,700 |
| Apr 21, 2026 | 290.00 | 292.00 | 280.00 | 292.00 | 292.00 | 0.69% | 280,600 |
| Apr 20, 2026 | 288.00 | 292.00 | 280.00 | 290.00 | 290.00 | 2.11% | 35,200 |
| Apr 17, 2026 | 292.00 | 292.00 | 284.00 | 284.00 | 284.00 | -0.70% | 39,500 |
| Apr 16, 2026 | 294.00 | 294.00 | 284.00 | 286.00 | 286.00 | -2.72% | 29,200 |
| Apr 15, 2026 | 290.00 | 294.00 | 284.00 | 294.00 | 294.00 | 1.38% | 62,900 |
| Apr 14, 2026 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 2.11% | 20,300 |