PT Visi Media Asia Tbk (IDX:VIVA)
Indonesia · Delayed Price · Currency is IDR 30.00
-3.00 (-9.09%)
Jun 4, 2026, 2:55 PM WIB
PT Visi Media Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | - | -9.09% | 2,189,400 |
| Jun 3, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 15,183,300 |
| Jun 2, 2026 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | -10.00% | 7,974,700 |
| May 29, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 5,922,700 |
| May 26, 2026 | 40.00 | 40.00 | 37.00 | 38.00 | 38.00 | -2.56% | 11,805,600 |
| May 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 10,902,700 |
| May 22, 2026 | 31.00 | 36.00 | 31.00 | 36.00 | 36.00 | 9.09% | 14,295,200 |
| May 21, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -8.33% | 24,798,000 |
| May 20, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 15,916,200 |
| May 19, 2026 | 42.00 | 42.00 | 37.00 | 39.00 | 39.00 | - | 18,788,900 |
| May 18, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | -7.14% | 31,043,900 |
| May 13, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 17,593,700 |
| May 12, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 12,839,700 |
| May 11, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -6.67% | 29,190,000 |
| May 8, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -10.00% | 26,622,400 |
| May 7, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 4.17% | 19,669,700 |
| May 6, 2026 | 53.00 | 53.00 | 48.00 | 48.00 | 48.00 | -9.43% | 32,073,500 |
| May 5, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1.92% | 26,419,000 |
| May 4, 2026 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | - | 36,585,500 |
| Apr 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -8.77% | 103,870,000 |
| Apr 29, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 90,687,500 |
| Apr 28, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 48,379,200 |
| Apr 27, 2026 | 53.00 | 57.00 | 53.00 | 57.00 | 57.00 | 9.62% | 100,278,300 |
| Apr 24, 2026 | 60.00 | 60.00 | 52.00 | 52.00 | 52.00 | -8.77% | 307,270,200 |
| Apr 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 126,020,100 |
| Apr 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 28,348,400 |
| Apr 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 44,127,900 |
| Apr 20, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 10.00% | 72,350,000 |
| Apr 17, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 2.56% | 21,275,000 |
| Apr 16, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | - | 20,052,900 |
| Apr 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5.41% | 26,003,900 |
| Apr 14, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 20,067,900 |
| Apr 13, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | -5.41% | 27,908,800 |
| Apr 10, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 8.82% | 41,959,800 |
| Apr 9, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 12,389,900 |
| Apr 8, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 7,620,500 |
| Apr 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 2,898,000 |
| Apr 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 8,001,900 |
| Apr 2, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 7,796,200 |
| Apr 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 6,662,200 |
| Mar 31, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 4,035,800 |
| Mar 30, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 8,016,500 |
| Mar 27, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 9,366,900 |
| Mar 26, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 7,841,700 |
| Mar 25, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | 2.86% | 8,970,300 |
| Mar 17, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 5,365,300 |
| Mar 16, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 6,766,000 |
| Mar 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -5.56% | 8,163,700 |
| Mar 12, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 5,507,000 |
| Mar 11, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 6,745,300 |