PT Visi Telekomunikasi Infrastruktur Tbk (IDX:GOLD)
Indonesia · Delayed Price · Currency is IDR 272.00
-2.00 (-0.73%)
May 20, 2026, 10:17 AM WIB
IDX:GOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 288.00 | 290.00 | 280.00 | 284.00 | 284.00 | -1.39% | 31,500 |
| Apr 10, 2026 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | -1.37% | 3,300 |
| Apr 9, 2026 | 290.00 | 294.00 | 286.00 | 292.00 | 292.00 | 2.10% | 1,900 |
| 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 |