PT Visi Media Asia Tbk (IDX:VIVA)
Indonesia · Delayed Price · Currency is IDR 47.00
-1.00 (-2.08%)
Sep 2, 2026, 11:55 AM WIB
PT Visi Media Asia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | -5.26% | 9,140,200 |
| Jul 28, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 6,713,500 |
| Jul 27, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 2.70% | 13,381,500 |
| Jul 24, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -9.76% | 48,840,100 |
| Jul 23, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 7.89% | 69,799,100 |
| Jul 22, 2026 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 26,826,300 |
| Jul 21, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 9.38% | 21,501,200 |
| Jul 20, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 4,859,300 |
| Jul 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,957,100 |
| Jul 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 3,197,300 |
| Jul 15, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 6,553,500 |
| Jul 14, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 9,580,000 |
| Jul 13, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 5,032,200 |
| Jul 10, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 3,089,400 |
| Jul 9, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 1,961,200 |
| Jul 8, 2026 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 5,540,600 |
| Jul 7, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 5,668,400 |
| Jul 6, 2026 | 36.00 | 36.00 | 31.00 | 35.00 | 35.00 | 6.06% | 10,208,100 |
| Jul 3, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 6,367,700 |
| Jul 2, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 4,017,100 |
| Jul 1, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 3,400,400 |
| Jun 30, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | -3.23% | 4,547,900 |
| Jun 29, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 2,977,000 |
| Jun 26, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 5,002,300 |
| Jun 25, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 3,485,100 |
| Jun 24, 2026 | 33.00 | 34.00 | 31.00 | 31.00 | 31.00 | -6.06% | 6,501,400 |
| Jun 23, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 3,682,700 |
| Jun 22, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 3.13% | 4,921,500 |