PT Visi Media Asia Tbk (IDX:VIVA)
Indonesia · Delayed Price · Currency is IDR 41.00
+3.00 (7.89%)
At close: Feb 27, 2026
PT Visi Media Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 17,297,300 |
| Feb 25, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 5.41% | 30,482,900 |
| Feb 24, 2026 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -7.50% | 17,017,300 |
| Feb 23, 2026 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | - | 30,680,100 |
| Feb 20, 2026 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 23,841,100 |
| Feb 19, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 17,217,200 |
| Feb 18, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 20,449,900 |
| Feb 13, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 18,289,000 |
| Feb 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 28,482,900 |
| Feb 11, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 8.57% | 21,291,700 |
| Feb 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.38% | 15,500,500 |
| Feb 9, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -8.57% | 69,564,500 |
| Feb 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 33,137,800 |
| Feb 5, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -9.52% | 27,008,700 |
| Feb 4, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 7.69% | 23,279,700 |
| Feb 3, 2026 | 34.00 | 39.00 | 34.00 | 39.00 | 39.00 | 8.33% | 32,764,400 |
| Feb 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -10.00% | 37,542,500 |
| Jan 30, 2026 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 62,183,400 |
| Jan 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 40,622,500 |
| Jan 28, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 27,913,800 |
| Jan 27, 2026 | 43.00 | 45.00 | 42.00 | 45.00 | 45.00 | - | 107,128,500 |
| Jan 26, 2026 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -8.16% | 99,343,100 |
| Jan 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -9.26% | 36,007,500 |
| Jan 22, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -10.00% | 133,140,300 |
| Jan 21, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -9.09% | 183,882,000 |
| Jan 20, 2026 | 73.00 | 73.00 | 66.00 | 66.00 | 66.00 | -9.59% | 310,139,800 |
| Jan 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -9.88% | 59,295,300 |
| 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 |