PT Visi Media Asia Tbk (IDX:VIVA)
Indonesia · Delayed Price · Currency is IDR 59.00
+2.00 (3.51%)
Apr 28, 2026, 4:14 PM WIB
PT Visi Media Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | - | - | 17,445,700 |
| 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 |
| 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 |