Price History - VIVA

Kembali ke Company
Ticker: VIVA
Company: PT Visi Media Asia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 50.00 50.00 50.00 50.00 1,600 0
06-Jun-2022 50.00 50.00 50.00 50.00 3,100 0
03-Jun-2022 50.00 50.00 50.00 50.00 5,800 0
02-Jun-2022 50.00 50.00 50.00 50.00 97,400 0
31-May-2022 50.00 50.00 50.00 50.00 6,900 0
30-May-2022 50.00 50.00 50.00 50.00 17,100 0
27-May-2022 50.00 50.00 50.00 50.00 166,300 0
25-May-2022 50.00 50.00 50.00 50.00 9,600 0
24-May-2022 50.00 50.00 50.00 50.00 37,700 0
23-May-2022 50.00 50.00 50.00 50.00 24,000 0
20-May-2022 50.00 50.00 50.00 50.00 45,300 0
19-May-2022 50.00 50.00 50.00 50.00 15,500 0
18-May-2022 50.00 50.00 50.00 50.00 214,900 0
17-May-2022 50.00 50.00 50.00 50.00 27,400 0
13-May-2022 50.00 50.00 50.00 50.00 62,400 0
12-May-2022 50.00 50.00 50.00 50.00 20,900 0
11-May-2022 50.00 50.00 50.00 50.00 27,900 0
10-May-2022 50.00 50.00 50.00 50.00 14,600 0
09-May-2022 50.00 50.00 50.00 50.00 23,300 0
28-Apr-2022 50.00 50.00 50.00 50.00 367,000 0
27-Apr-2022 50.00 50.00 50.00 50.00 40,100 0
26-Apr-2022 50.00 50.00 50.00 50.00 28,300 0
25-Apr-2022 50.00 50.00 50.00 50.00 41,400 0
22-Apr-2022 50.00 50.00 50.00 50.00 121,900 0
21-Apr-2022 50.00 50.00 50.00 50.00 267,200 0
20-Apr-2022 50.00 50.00 50.00 50.00 156,600 0
19-Apr-2022 50.00 50.00 50.00 50.00 164,300 0
18-Apr-2022 50.00 50.00 50.00 50.00 540,900 0
14-Apr-2022 50.00 50.00 50.00 50.00 1,145,100 0
13-Apr-2022 50.00 50.00 50.00 50.00 276,000 0
12-Apr-2022 50.00 51.00 50.00 50.00 4,885,400 0
11-Apr-2022 50.00 51.00 50.00 50.00 34,722,000 0
08-Apr-2022 50.00 50.00 50.00 50.00 203,900 0
07-Apr-2022 50.00 50.00 50.00 50.00 2,461,600 0
06-Apr-2022 50.00 52.00 50.00 50.00 122,993,700 0
05-Apr-2022 50.00 50.00 50.00 50.00 84,500 0
04-Apr-2022 50.00 50.00 50.00 50.00 178,700 0
01-Apr-2022 50.00 50.00 50.00 50.00 44,900 0
31-Mar-2022 50.00 50.00 50.00 50.00 34,900 0
30-Mar-2022 50.00 50.00 50.00 50.00 32,000 0
29-Mar-2022 50.00 50.00 50.00 50.00 66,300 0
28-Mar-2022 50.00 50.00 50.00 50.00 23,900 0
25-Mar-2022 50.00 50.00 50.00 50.00 5,100 0
24-Mar-2022 50.00 50.00 50.00 50.00 216,400 0
23-Mar-2022 50.00 50.00 50.00 50.00 12,500 0
22-Mar-2022 50.00 50.00 50.00 50.00 9,400 0
21-Mar-2022 50.00 50.00 50.00 50.00 14,500 0
18-Mar-2022 50.00 50.00 50.00 50.00 23,900 0
17-Mar-2022 50.00 50.00 50.00 50.00 69,000 0
16-Mar-2022 50.00 50.00 50.00 50.00 1,500 0
15-Mar-2022 50.00 50.00 50.00 50.00 7,300 0
14-Mar-2022 50.00 50.00 50.00 50.00 120,800 0
11-Mar-2022 50.00 50.00 50.00 50.00 3,500 0
10-Mar-2022 50.00 50.00 50.00 50.00 5,100 0
09-Mar-2022 50.00 50.00 50.00 50.00 26,100 0
08-Mar-2022 50.00 50.00 50.00 50.00 113,500 0
07-Mar-2022 50.00 50.00 50.00 50.00 178,200 0
04-Mar-2022 50.00 50.00 50.00 50.00 15,500 0
02-Mar-2022 50.00 50.00 50.00 50.00 337,600 0
01-Mar-2022 50.00 50.00 50.00 50.00 8,500 0
25-Feb-2022 50.00 50.00 50.00 50.00 40,300 0
24-Feb-2022 50.00 50.00 50.00 50.00 30,300 0
23-Feb-2022 50.00 50.00 50.00 50.00 38,300 0
22-Feb-2022 50.00 50.00 50.00 50.00 53,400 0
21-Feb-2022 50.00 50.00 50.00 50.00 260,800 0
18-Feb-2022 50.00 50.00 50.00 50.00 20,000 0
17-Feb-2022 50.00 50.00 50.00 50.00 78,500 0
16-Feb-2022 50.00 50.00 50.00 50.00 12,200 0
15-Feb-2022 50.00 50.00 50.00 50.00 66,100 0
14-Feb-2022 50.00 50.00 50.00 50.00 95,100 0
11-Feb-2022 50.00 50.00 50.00 50.00 1,171,200 0
10-Feb-2022 50.00 50.00 50.00 50.00 272,900 0
09-Feb-2022 50.00 50.00 50.00 50.00 515,700 0
08-Feb-2022 50.00 50.00 50.00 50.00 69,200 0
07-Feb-2022 50.00 50.00 50.00 50.00 39,500 0
04-Feb-2022 50.00 50.00 50.00 50.00 10,500 0
03-Feb-2022 50.00 50.00 50.00 50.00 15,700 0
02-Feb-2022 50.00 50.00 50.00 50.00 48,300 0
31-Jan-2022 50.00 50.00 50.00 50.00 36,700 0
28-Jan-2022 50.00 50.00 50.00 50.00 50,600 0
27-Jan-2022 50.00 50.00 50.00 50.00 100,600 0
26-Jan-2022 50.00 50.00 50.00 50.00 7,700 0
25-Jan-2022 50.00 50.00 50.00 50.00 19,200 0
24-Jan-2022 50.00 50.00 50.00 50.00 19,500 0
21-Jan-2022 50.00 50.00 50.00 50.00 30,000 0
20-Jan-2022 50.00 50.00 50.00 50.00 17,500 0
19-Jan-2022 50.00 50.00 50.00 50.00 1,731,100 0
18-Jan-2022 50.00 50.00 50.00 50.00 35,600 0
17-Jan-2022 50.00 50.00 50.00 50.00 37,700 0
14-Jan-2022 50.00 50.00 50.00 50.00 22,900 0
13-Jan-2022 50.00 50.00 50.00 50.00 4,400 0
12-Jan-2022 50.00 50.00 50.00 50.00 103,900 0
11-Jan-2022 50.00 50.00 50.00 50.00 180,100 0
10-Jan-2022 50.00 50.00 50.00 50.00 34,300 0
07-Jan-2022 50.00 50.00 50.00 50.00 95,900 0
06-Jan-2022 50.00 50.00 50.00 50.00 147,400 0
05-Jan-2022 50.00 50.00 50.00 50.00 117,300 0
04-Jan-2022 50.00 50.00 50.00 50.00 53,700 0
03-Jan-2022 50.00 50.00 50.00 50.00 42,700 0
30-Dec-2021 50.00 50.00 50.00 50.00 754,500 0