PT Net Visi Media Tbk (IDX:NETV)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
135.00
-5.00 (-3.57%)
Aug 1, 2025, 4:14 PM WIB

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025139.00139.00133.00135.00135.00-3.57%1,178,500
Jul 31, 2025142.00142.00132.00140.00140.00-1.41%2,799,100
Jul 30, 2025143.00144.00139.00142.00142.00-0.70%925,300
Jul 29, 2025142.00145.00141.00143.00143.00-0.69%655,700
Jul 28, 2025142.00144.00140.00144.00144.00-475,700
Jul 25, 2025142.00146.00142.00144.00144.000.70%675,700
Jul 24, 2025144.00145.00142.00143.00143.00-0.69%335,000
Jul 23, 2025143.00144.00141.00144.00144.000.70%962,400
Jul 22, 2025146.00146.00138.00143.00143.00-2.05%2,668,700
Jul 21, 2025147.00148.00144.00146.00146.00-0.68%1,154,700
Jul 18, 2025148.00150.00145.00147.00147.00-0.68%1,023,700
Jul 17, 2025149.00150.00146.00148.00148.000.68%1,496,400
Jul 16, 2025146.00151.00145.00147.00147.00-1,262,700
Jul 15, 2025147.00155.00145.00147.00147.00-1,785,600
Jul 14, 2025151.00156.00146.00147.00147.00-2.65%2,125,400
Jul 11, 2025149.00155.00147.00151.00151.000.67%952,800
Jul 10, 2025144.00153.00144.00150.00150.004.17%1,471,500
Jul 9, 2025143.00146.00141.00144.00144.000.70%565,800
Jul 8, 2025145.00146.00141.00143.00143.00-1.38%527,500
Jul 7, 2025146.00147.00143.00145.00145.00-0.68%1,129,900
Jul 4, 2025147.00149.00146.00146.00146.00-1.35%472,300
Jul 3, 2025148.00151.00145.00148.00148.00-781,400
Jul 2, 2025149.00151.00145.00148.00148.00-1.33%1,663,600
Jul 1, 2025147.00153.00145.00150.00150.002.04%3,273,400
Jun 30, 2025147.00149.00144.00147.00147.00-0.68%1,553,200
Jun 26, 2025151.00151.00147.00148.00148.00-1.99%1,155,300
Jun 25, 2025153.00153.00147.00151.00151.00-1.31%1,813,400
Jun 24, 2025151.00154.00149.00153.00153.002.00%1,299,600
Jun 23, 2025152.00157.00146.00150.00150.00-1.96%2,919,700
Jun 20, 2025157.00159.00152.00153.00153.00-2.55%1,675,600
Jun 19, 2025163.00163.00157.00157.00157.00-3.68%2,257,700
Jun 18, 2025170.00170.00162.00163.00163.00-0.61%2,667,500
Jun 17, 2025164.00168.00159.00164.00164.00-2.96%5,463,900
Jun 16, 2025158.00169.00156.00169.00169.006.96%8,406,700
Jun 13, 2025158.00165.00158.00158.00158.00-4,243,000
Jun 12, 2025165.00169.00150.00158.00158.005.33%21,758,100
Jun 11, 2025148.00150.00146.00150.00150.002.04%1,285,000
Jun 10, 2025150.00150.00146.00147.00147.00-2.00%2,559,800
Jun 5, 2025150.00152.00149.00150.00150.00-699,200
Jun 4, 2025153.00153.00148.00150.00150.00-1.96%1,779,100
Jun 3, 2025153.00158.00149.00153.00153.002.68%3,053,300
Jun 2, 2025152.00153.00146.00149.00149.00-1.97%1,646,500
May 28, 2025154.00156.00152.00152.00152.00-1.30%1,467,400
May 27, 2025153.00156.00153.00154.00154.000.65%1,139,800
May 26, 2025156.00156.00153.00153.00153.00-2.55%3,724,900
May 23, 2025157.00163.00156.00157.00157.000.64%2,221,400
May 22, 2025154.00160.00154.00156.00156.001.30%2,521,300
May 21, 2025156.00157.00152.00154.00154.00-1.28%1,571,100
May 20, 2025156.00159.00154.00156.00156.00-0.64%2,501,200
May 19, 2025158.00161.00155.00157.00157.00-0.63%3,162,800