Price History - VIVA

Kembali ke Company
Ticker: VIVA
Company: PT Visi Media Asia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 41.00 42.00 39.00 40.00 32,747,800 0
08-Oct-2026 42.00 44.00 40.00 41.00 68,579,300 0
07-Oct-2026 43.00 48.00 41.00 42.00 328,331,900 0
06-Oct-2026 42.00 43.00 41.00 42.00 43,959,000 0
05-Oct-2026 42.00 44.00 40.00 42.00 41,613,400 0
02-Oct-2026 40.00 44.00 37.00 42.00 81,510,900 0
01-Oct-2026 44.00 45.00 38.00 40.00 130,884,200 0
30-Sep-2026 41.00 48.00 41.00 44.00 155,625,100 0
29-Sep-2026 55.00 55.00 41.00 46.00 351,389,200 0
28-Sep-2026 48.00 48.00 40.00 48.00 231,222,300 0
25-Sep-2026 41.00 41.00 36.00 36.00 36,741,700 0
24-Sep-2026 42.00 42.00 39.00 40.00 16,375,700 0
23-Sep-2026 38.00 41.00 38.00 41.00 17,678,500 0
22-Sep-2026 37.00 38.00 37.00 38.00 37,542,300 0
21-Sep-2026 41.00 41.00 40.00 40.00 11,174,900 0
18-Sep-2026 41.00 41.00 41.00 41.00 8,986,400 0
17-Sep-2026 42.00 42.00 41.00 41.00 5,046,300 0
16-Sep-2026 43.00 44.00 42.00 42.00 4,838,600 0
15-Sep-2026 43.00 44.00 43.00 43.00 15,494,100 0
14-Sep-2026 43.00 43.00 41.00 43.00 36,746,400 0
11-Sep-2026 44.00 45.00 42.00 45.00 33,118,700 0
10-Sep-2026 45.00 46.00 45.00 45.00 33,969,500 0
09-Sep-2026 47.00 47.00 46.00 46.00 13,525,400 0
08-Sep-2026 48.00 48.00 47.00 47.00 15,355,200 0
07-Sep-2026 47.00 49.00 47.00 47.00 19,402,300 0
04-Sep-2026 46.00 48.00 46.00 47.00 22,129,800 0
03-Sep-2026 50.00 51.00 50.00 50.00 31,938,300 0
02-Sep-2026 44.00 51.00 44.00 51.00 61,958,700 0
01-Sep-2026 50.00 50.00 48.00 48.00 47,900,600 0
31-Aug-2026 50.00 50.00 50.00 50.00 37,921,900 0
28-Aug-2026 50.00 50.00 48.00 48.00 24,860,200 0
27-Aug-2026 50.00 52.00 50.00 52.00 54,369,900 0
26-Aug-2026 49.00 50.00 48.00 48.00 25,534,600 0
24-Aug-2026 52.00 52.00 49.00 49.00 56,637,500 0
21-Aug-2026 52.00 53.00 50.00 53.00 66,677,000 0
20-Aug-2026 57.00 57.00 54.00 54.00 45,626,600 0
19-Aug-2026 60.00 60.00 58.00 58.00 30,256,600 0
18-Aug-2026 63.00 63.00 61.00 61.00 59,254,300 0
14-Aug-2026 63.00 63.00 60.00 61.00 98,601,400 0
13-Aug-2026 58.00 58.00 56.00 58.00 210,848,200 0
12-Aug-2026 53.00 53.00 53.00 53.00 63,740,300 0
11-Aug-2026 53.00 53.00 49.00 49.00 35,566,200 0
10-Aug-2026 56.00 56.00 54.00 54.00 37,315,200 0
07-Aug-2026 58.00 58.00 53.00 53.00 74,831,700 0
06-Aug-2026 58.00 58.00 58.00 58.00 190,299,000 0
05-Aug-2026 49.00 53.00 49.00 53.00 87,777,800 0
04-Aug-2026 50.00 50.00 50.00 50.00 120,347,000 0
03-Aug-2026 46.00 46.00 46.00 46.00 35,034,800 0
31-Jul-2026 42.00 42.00 42.00 42.00 30,649,400 0
30-Jul-2026 38.00 39.00 38.00 39.00 29,155,200 0
29-Jul-2026 35.00 37.00 35.00 36.00 9,140,200 0
28-Jul-2026 38.00 39.00 38.00 38.00 6,713,500 0
27-Jul-2026 38.00 39.00 38.00 38.00 13,381,500 0
24-Jul-2026 38.00 38.00 37.00 37.00 48,840,100 0
23-Jul-2026 40.00 41.00 40.00 41.00 69,799,100 0
22-Jul-2026 35.00 38.00 35.00 38.00 26,826,300 0
21-Jul-2026 33.00 35.00 33.00 35.00 21,501,200 0
20-Jul-2026 31.00 32.00 31.00 32.00 4,859,300 0
17-Jul-2026 32.00 32.00 32.00 32.00 3,957,100 0
16-Jul-2026 33.00 33.00 33.00 33.00 3,197,300 0
15-Jul-2026 34.00 34.00 33.00 33.00 6,553,500 0
14-Jul-2026 35.00 35.00 33.00 34.00 9,580,000 0
13-Jul-2026 35.00 35.00 34.00 35.00 5,032,200 0
10-Jul-2026 33.00 34.00 33.00 34.00 3,089,400 0
09-Jul-2026 33.00 34.00 33.00 33.00 1,961,200 0
08-Jul-2026 34.00 35.00 33.00 33.00 5,540,600 0
07-Jul-2026 35.00 35.00 34.00 35.00 5,668,400 0
06-Jul-2026 36.00 36.00 31.00 35.00 10,208,100 0
03-Jul-2026 31.00 33.00 31.00 33.00 6,367,700 0
02-Jul-2026 31.00 31.00 30.00 31.00 4,017,100 0
01-Jul-2026 30.00 31.00 30.00 31.00 3,400,400 0
30-Jun-2026 29.00 30.00 29.00 30.00 4,547,900 0
29-Jun-2026 31.00 32.00 30.00 31.00 2,977,000 0
26-Jun-2026 31.00 33.00 31.00 32.00 5,002,300 0
25-Jun-2026 31.00 33.00 31.00 32.00 3,485,100 0
24-Jun-2026 33.00 34.00 31.00 31.00 6,501,400 0
23-Jun-2026 32.00 33.00 31.00 33.00 3,682,700 0
22-Jun-2026 30.00 33.00 30.00 33.00 4,921,500 0
19-Jun-2026 33.00 33.00 32.00 32.00 3,962,600 0
18-Jun-2026 31.00 33.00 31.00 33.00 5,635,600 0
17-Jun-2026 34.00 34.00 33.00 33.00 11,884,500 0
15-Jun-2026 36.00 36.00 36.00 36.00 21,785,800 0
12-Jun-2026 31.00 33.00 31.00 33.00 13,649,900 0
11-Jun-2026 30.00 30.00 29.00 30.00 11,261,200 0
10-Jun-2026 29.00 29.00 29.00 29.00 12,301,900 0
09-Jun-2026 26.00 27.00 26.00 27.00 4,249,600 0
08-Jun-2026 25.00 26.00 25.00 25.00 34,276,800 0
05-Jun-2026 27.00 27.00 27.00 27.00 35,670,300 0
04-Jun-2026 30.00 30.00 30.00 30.00 10,505,100 0
03-Jun-2026 36.00 36.00 33.00 33.00 15,183,300 0
02-Jun-2026 40.00 40.00 36.00 36.00 7,974,700 0
29-May-2026 38.00 40.00 38.00 40.00 5,922,700 0
28-May-2026 38.00 38.00 38.00 38.00 0 0
27-May-2026 38.00 38.00 38.00 38.00 0 0
26-May-2026 40.00 40.00 37.00 38.00 11,805,600 0
25-May-2026 39.00 39.00 39.00 39.00 10,902,700 0
22-May-2026 31.00 36.00 31.00 36.00 14,295,200 0
21-May-2026 35.00 35.00 33.00 33.00 24,798,000 0
20-May-2026 39.00 39.00 36.00 36.00 15,916,200 0
19-May-2026 42.00 42.00 37.00 39.00 18,788,900 0