PT Visi Telekomunikasi Infrastruktur Tbk (IDX:GOLD)
Indonesia · Delayed Price · Currency is IDR 278.00
-2.00 (-0.71%)
Sep 22, 2026, 3:42 PM WIB
IDX:GOLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 274.00 | 280.00 | 268.00 | 278.00 | - | -0.71% | 115,900 |
| Sep 21, 2026 | 280.00 | 286.00 | 272.00 | 280.00 | 280.00 | - | 41,200 |
| Sep 18, 2026 | 282.00 | 290.00 | 274.00 | 280.00 | 280.00 | -0.71% | 63,000 |
| Sep 17, 2026 | 278.00 | 298.00 | 272.00 | 282.00 | 282.00 | 2.17% | 195,700 |
| Sep 16, 2026 | 280.00 | 292.00 | 276.00 | 276.00 | 276.00 | 0.73% | 218,300 |
| Sep 15, 2026 | 274.00 | 280.00 | 274.00 | 274.00 | 274.00 | 0.74% | 26,700 |
| Sep 14, 2026 | 278.00 | 280.00 | 270.00 | 272.00 | 272.00 | -2.16% | 27,300 |
| Sep 11, 2026 | 278.00 | 284.00 | 270.00 | 278.00 | 278.00 | - | 415,100 |
| Sep 10, 2026 | 294.00 | 294.00 | 274.00 | 278.00 | 278.00 | -2.11% | 206,800 |
| Sep 9, 2026 | 286.00 | 294.00 | 282.00 | 284.00 | 284.00 | 0.71% | 101,900 |
| Sep 8, 2026 | 282.00 | 282.00 | 278.00 | 282.00 | 282.00 | 1.44% | 808,100 |
| Sep 7, 2026 | 278.00 | 282.00 | 278.00 | 278.00 | 278.00 | - | 65,200 |
| Sep 4, 2026 | 276.00 | 280.00 | 276.00 | 278.00 | 278.00 | 0.72% | 26,700 |
| Sep 3, 2026 | 278.00 | 300.00 | 274.00 | 276.00 | 276.00 | 1.47% | 378,100 |
| Sep 2, 2026 | 274.00 | 280.00 | 272.00 | 272.00 | 272.00 | 0.74% | 135,900 |
| Sep 1, 2026 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | -1.46% | 40,200 |
| Aug 31, 2026 | 276.00 | 280.00 | 268.00 | 274.00 | 274.00 | - | 168,600 |
| Aug 28, 2026 | 282.00 | 288.00 | 272.00 | 274.00 | 274.00 | -2.84% | 68,800 |
| Aug 27, 2026 | 274.00 | 294.00 | 268.00 | 282.00 | 282.00 | 2.92% | 494,300 |
| Aug 26, 2026 | 278.00 | 280.00 | 270.00 | 274.00 | 274.00 | -1.44% | 70,200 |
| Aug 24, 2026 | 284.00 | 286.00 | 268.00 | 278.00 | 278.00 | -0.71% | 228,200 |
| Aug 21, 2026 | 284.00 | 284.00 | 274.00 | 280.00 | 280.00 | -2.10% | 205,700 |
| Aug 20, 2026 | 268.00 | 306.00 | 266.00 | 286.00 | 286.00 | 7.52% | 2,635,300 |
| Aug 19, 2026 | 278.00 | 282.00 | 266.00 | 266.00 | 266.00 | 0.76% | 98,600 |
| Aug 18, 2026 | 266.00 | 270.00 | 264.00 | 264.00 | 264.00 | -2.22% | 118,200 |
| Aug 14, 2026 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | - | 8,800 |
| Aug 13, 2026 | 270.00 | 278.00 | 270.00 | 270.00 | 270.00 | - | 25,600 |
| Aug 12, 2026 | 268.00 | 274.00 | 266.00 | 270.00 | 270.00 | 1.50% | 16,900 |
| Aug 11, 2026 | 272.00 | 274.00 | 264.00 | 266.00 | 266.00 | -2.21% | 25,800 |
| Aug 10, 2026 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | - | 97,700 |
| Aug 7, 2026 | 274.00 | 278.00 | 268.00 | 272.00 | 272.00 | -0.73% | 119,100 |
| Aug 6, 2026 | 272.00 | 280.00 | 268.00 | 274.00 | 274.00 | 0.74% | 180,100 |
| Aug 5, 2026 | 266.00 | 280.00 | 266.00 | 272.00 | 272.00 | 3.03% | 703,700 |
| Aug 4, 2026 | 276.00 | 278.00 | 262.00 | 264.00 | 264.00 | -0.75% | 149,400 |
| Aug 3, 2026 | 262.00 | 278.00 | 258.00 | 266.00 | 266.00 | 1.53% | 113,300 |
| Jul 31, 2026 | 268.00 | 280.00 | 258.00 | 262.00 | 262.00 | -1.50% | 74,600 |
| Jul 30, 2026 | 264.00 | 272.00 | 258.00 | 266.00 | 266.00 | 0.76% | 383,900 |
| Jul 29, 2026 | 266.00 | 304.00 | 260.00 | 264.00 | 264.00 | -0.75% | 1,233,500 |
| Jul 28, 2026 | 278.00 | 280.00 | 262.00 | 266.00 | 266.00 | -4.32% | 298,700 |
| Jul 27, 2026 | 286.00 | 290.00 | 276.00 | 278.00 | 278.00 | -2.80% | 502,500 |
| Jul 24, 2026 | 260.00 | 322.00 | 260.00 | 286.00 | 286.00 | 10.00% | 4,855,800 |
| Jul 23, 2026 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | -0.76% | 59,200 |
| Jul 22, 2026 | 260.00 | 266.00 | 258.00 | 262.00 | 262.00 | 0.77% | 33,500 |
| Jul 21, 2026 | 262.00 | 266.00 | 260.00 | 260.00 | 260.00 | -0.76% | 64,600 |
| Jul 20, 2026 | 262.00 | 268.00 | 256.00 | 262.00 | 262.00 | - | 134,300 |
| Jul 17, 2026 | 268.00 | 276.00 | 256.00 | 262.00 | 262.00 | -2.24% | 209,600 |
| Jul 16, 2026 | 272.00 | 278.00 | 260.00 | 268.00 | 268.00 | -0.74% | 228,600 |
| Jul 15, 2026 | 256.00 | 304.00 | 250.00 | 270.00 | 270.00 | 10.66% | 3,049,300 |
| Jul 14, 2026 | 248.00 | 256.00 | 244.00 | 244.00 | 244.00 | - | 35,700 |
| Jul 13, 2026 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | - | 13,800 |