PT Visi Media Asia Tbk (IDX:VIVA)
Indonesia · Delayed Price · Currency is IDR 73.00
-8.00 (-9.88%)
At close: Jan 19, 2026
PT Visi Media Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | 5.19% | 282,920,300 |
| Jan 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 115,736,200 |
| Jan 13, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 9.38% | 189,690,700 |
| Jan 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 8.47% | 138,766,300 |
| Jan 9, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 9.26% | 76,260,900 |
| Jan 8, 2026 | 60.00 | 60.00 | 54.00 | 54.00 | 54.00 | -10.00% | 79,901,700 |
| Jan 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 85,240,400 |
| Jan 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 140,412,200 |
| Jan 5, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 10.00% | 65,188,500 |
| Jan 2, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 45,785,500 |
| Dec 30, 2025 | 47.00 | 50.00 | 47.00 | 48.00 | 48.00 | 2.13% | 28,323,500 |
| Dec 29, 2025 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 42,206,900 |
| Dec 24, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -5.66% | 39,830,700 |
| Dec 23, 2025 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 6.00% | 43,137,800 |
| Dec 22, 2025 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -7.41% | 118,714,600 |
| Dec 19, 2025 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | -10.00% | 70,553,100 |
| Dec 18, 2025 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 5.26% | 115,738,600 |
| Dec 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 126,858,700 |
| Dec 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 80,493,700 |
| Dec 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 55,092,300 |
| Dec 12, 2025 | 38.00 | 44.00 | 38.00 | 44.00 | 44.00 | 4.76% | 58,249,900 |
| Dec 11, 2025 | 40.00 | 43.00 | 40.00 | 42.00 | 42.00 | 5.00% | 50,064,700 |
| Dec 10, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 8.11% | 91,653,000 |
| Dec 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 45,054,100 |
| Dec 8, 2025 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 53,342,500 |
| Dec 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 48,645,000 |
| Dec 4, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 9.68% | 31,634,800 |
| Dec 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 19,151,600 |
| Dec 2, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 19,778,600 |
| Dec 1, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 22,011,700 |
| Nov 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 8,676,100 |
| Nov 27, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 7,132,900 |
| Nov 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 7,506,000 |
| Nov 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 6,936,800 |
| Nov 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 10,634,600 |
| Nov 21, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 2,237,000 |
| Nov 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,355,800 |
| Nov 19, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 3,754,500 |
| Nov 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 6,274,900 |
| Nov 17, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 12,358,700 |
| Nov 14, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -9.38% | 6,509,300 |
| Nov 13, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6.67% | 10,606,500 |
| Nov 12, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 15,952,200 |
| Nov 11, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 8,917,700 |
| Nov 10, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 3,094,400 |
| Nov 7, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 10,249,000 |
| Nov 6, 2025 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 7,781,000 |
| Nov 5, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 7,579,900 |
| Nov 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,634,100 |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,199,400 |