PT Visi Media Asia Tbk (IDX:VIVA)
Indonesia · Delayed Price · Currency is IDR 33.00
0.00 (0.00%)
Apr 1, 2026, 4:13 PM WIB
PT Visi Media Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 15,943,500 |
| Mar 9, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | -5.41% | 20,926,200 |
| Mar 6, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 20,519,300 |
| Mar 5, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 2.70% | 15,900,900 |
| Mar 4, 2026 | 40.00 | 40.00 | 36.00 | 37.00 | 37.00 | - | 35,614,200 |
| Mar 3, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -5.13% | 37,067,800 |
| Mar 2, 2026 | 40.00 | 43.00 | 39.00 | 39.00 | 39.00 | -4.88% | 44,646,000 |
| Feb 27, 2026 | 38.00 | 41.00 | 37.00 | 41.00 | 41.00 | 7.89% | 54,514,200 |
| 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 |