PT Visi Media Asia Tbk (IDX:VIVA)
Indonesia · Delayed Price · Currency is IDR 29.00
+2.00 (7.41%)
Sep 2, 2025, 4:54 PM WIB
PT Visi Media Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 30,459,400 |
| Aug 28, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 28,282,400 |
| Aug 27, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -8.70% | 15,470,100 |
| Aug 26, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | -4.17% | 76,662,900 |
| Aug 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 4,478,600 |
| Aug 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 1,790,600 |
| Aug 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 7,637,000 |
| Aug 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 6,853,600 |
| Aug 19, 2025 | 16.00 | 18.00 | 16.00 | 18.00 | 18.00 | 5.88% | 23,686,100 |
| Aug 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 16,066,900 |
| Aug 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 7,725,000 |
| Aug 13, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 12,926,400 |
| Aug 12, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 5,120,200 |
| Aug 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,167,000 |
| Aug 8, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 2,050,000 |
| Aug 7, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 3,827,000 |
| Aug 6, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 8,124,700 |
| Aug 5, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 8,923,000 |
| Aug 4, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 4,193,000 |
| Aug 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4,674,800 |
| Jul 31, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 10,507,600 |
| Jul 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 40,095,800 |
| Jul 29, 2025 | 12.00 | 14.00 | 12.00 | 14.00 | 14.00 | 7.69% | 10,376,500 |
| Jul 28, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 324,400 |
| Jul 25, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 328,500 |
| Jul 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 831,800 |
| Jul 23, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 1,205,400 |
| Jul 22, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 534,200 |
| Jul 21, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 1,240,800 |
| Jul 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 172,900 |
| Jul 17, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 4,237,800 |
| Jul 16, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 1,040,000 |
| Jul 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 5,263,700 |
| Jul 14, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 4,019,700 |
| Jul 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 1,885,600 |
| Jul 10, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 5,281,100 |
| Jul 9, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 2,676,700 |
| Jul 8, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 1,846,600 |
| Jul 7, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 2,828,600 |
| Jul 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 10,696,900 |
| Jul 3, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 28,618,700 |
| Jul 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 29,833,200 |
| Jul 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 7,446,200 |
| Jun 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 10,201,400 |
| Jun 26, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 2,699,400 |
| Jun 25, 2025 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 354,700 |
| Jun 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 4,941,900 |
| Jun 23, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 947,000 |
| Jun 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,714,600 |
| Jun 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 5,581,700 |