PT Visi Media Asia Tbk (IDX:VIVA)
Indonesia · Delayed Price · Currency is IDR 40.00
-1.00 (-2.44%)
Oct 9, 2026, 4:13 PM WIB
PT Visi Media Asia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 32,747,800 |
| Oct 8, 2026 | 42.00 | 44.00 | 40.00 | 41.00 | 41.00 | -2.38% | 68,579,300 |
| Oct 7, 2026 | 43.00 | 48.00 | 41.00 | 42.00 | 42.00 | - | 328,331,900 |
| Oct 6, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 43,959,000 |
| Oct 5, 2026 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | - | 41,613,400 |
| Oct 2, 2026 | 40.00 | 44.00 | 37.00 | 42.00 | 42.00 | 5.00% | 81,510,900 |
| Oct 1, 2026 | 44.00 | 45.00 | 38.00 | 40.00 | 40.00 | -9.09% | 130,883,200 |
| Sep 30, 2026 | 41.00 | 48.00 | 41.00 | 44.00 | 44.00 | -4.35% | 155,625,100 |
| Sep 29, 2026 | 55.00 | 55.00 | 41.00 | 46.00 | 46.00 | -4.17% | 351,389,200 |
| Sep 28, 2026 | 48.00 | 48.00 | 40.00 | 48.00 | 48.00 | 33.33% | 231,222,300 |
| Sep 25, 2026 | 41.00 | 41.00 | 36.00 | 36.00 | 36.00 | -10.00% | 36,741,700 |
| Sep 24, 2026 | 42.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 16,375,700 |
| Sep 23, 2026 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 17,678,500 |
| Sep 22, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | -5.00% | 37,537,300 |
| Sep 21, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 11,174,900 |
| Sep 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 8,986,400 |
| Sep 17, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 5,046,300 |
| Sep 16, 2026 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 4,838,600 |
| Sep 15, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 15,494,100 |
| Sep 14, 2026 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | -4.44% | 36,746,400 |
| Sep 11, 2026 | 44.00 | 45.00 | 42.00 | 45.00 | 45.00 | - | 33,118,700 |
| Sep 10, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 33,969,500 |
| Sep 9, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 13,525,400 |
| Sep 8, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 15,355,200 |
| Sep 7, 2026 | 47.00 | 49.00 | 47.00 | 47.00 | 47.00 | - | 19,402,300 |
| Sep 4, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | -6.00% | 22,129,800 |
| Sep 3, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 31,938,300 |
| Sep 2, 2026 | 44.00 | 51.00 | 44.00 | 51.00 | 51.00 | 6.25% | 61,958,700 |
| Sep 1, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 47,900,600 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 37,921,900 |
| Aug 28, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -7.69% | 24,860,200 |
| Aug 27, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 8.33% | 54,369,900 |
| Aug 26, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 25,534,600 |
| Aug 24, 2026 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | -7.55% | 56,637,500 |
| Aug 21, 2026 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | -1.85% | 66,677,000 |
| Aug 20, 2026 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -6.90% | 45,626,600 |
| Aug 19, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -4.92% | 30,256,600 |
| Aug 18, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 59,254,300 |
| Aug 14, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | 5.17% | 98,601,400 |
| Aug 13, 2026 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 9.43% | 210,848,200 |
| Aug 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 63,740,300 |
| Aug 11, 2026 | 53.00 | 53.00 | 49.00 | 49.00 | 49.00 | -9.26% | 35,566,200 |
| Aug 10, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 1.89% | 37,315,200 |
| Aug 7, 2026 | 58.00 | 58.00 | 53.00 | 53.00 | 53.00 | -8.62% | 74,831,700 |
| Aug 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 190,299,000 |
| Aug 5, 2026 | 49.00 | 53.00 | 49.00 | 53.00 | 53.00 | 6.00% | 87,777,800 |
| Aug 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 120,347,000 |
| Aug 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 35,034,800 |
| Jul 31, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 30,649,400 |
| Jul 30, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 8.33% | 29,155,200 |