Price History - VIVA

Kembali ke Company
Ticker: VIVA
Company: PT Visi Media Asia Tbk
Date Open High Low Close Volume Value
10-Aug-2022 50.00 50.00 50.00 50.00 0 0
09-Aug-2022 50.00 50.00 50.00 50.00 0 0
08-Aug-2022 50.00 50.00 50.00 50.00 0 0
05-Aug-2022 50.00 50.00 50.00 50.00 0 0
04-Aug-2022 50.00 50.00 50.00 50.00 0 0
03-Aug-2022 50.00 50.00 50.00 50.00 0 0
02-Aug-2022 50.00 50.00 50.00 50.00 0 0
01-Aug-2022 50.00 50.00 50.00 50.00 0 0
29-Jul-2022 50.00 50.00 50.00 50.00 2,400 0
28-Jul-2022 50.00 50.00 50.00 50.00 3,208,200 0
27-Jul-2022 50.00 50.00 50.00 50.00 17,200 0
26-Jul-2022 50.00 50.00 50.00 50.00 8,000 0
25-Jul-2022 50.00 50.00 50.00 50.00 27,100 0
22-Jul-2022 50.00 50.00 50.00 50.00 24,700 0
21-Jul-2022 50.00 50.00 50.00 50.00 16,400 0
20-Jul-2022 50.00 50.00 50.00 50.00 5,300 0
19-Jul-2022 50.00 50.00 50.00 50.00 11,700 0
18-Jul-2022 50.00 50.00 50.00 50.00 1,100 0
15-Jul-2022 50.00 50.00 50.00 50.00 2,100 0
14-Jul-2022 50.00 50.00 50.00 50.00 3,400 0
13-Jul-2022 50.00 50.00 50.00 50.00 7,100 0
12-Jul-2022 50.00 50.00 50.00 50.00 1,300 0
11-Jul-2022 50.00 50.00 50.00 50.00 3,100 0
08-Jul-2022 50.00 50.00 50.00 50.00 2,800 0
07-Jul-2022 50.00 50.00 50.00 50.00 23,600 0
06-Jul-2022 50.00 50.00 50.00 50.00 2,200 0
05-Jul-2022 50.00 50.00 50.00 50.00 1,600 0
04-Jul-2022 50.00 50.00 50.00 50.00 29,000 0
01-Jul-2022 50.00 50.00 50.00 50.00 6,400 0
30-Jun-2022 50.00 50.00 50.00 50.00 21,700 0
29-Jun-2022 50.00 50.00 50.00 50.00 7,400 0
28-Jun-2022 50.00 50.00 50.00 50.00 5,700 0
27-Jun-2022 50.00 50.00 50.00 50.00 16,600 0
24-Jun-2022 50.00 50.00 50.00 50.00 18,900 0
23-Jun-2022 50.00 50.00 50.00 50.00 8,300 0
22-Jun-2022 50.00 50.00 50.00 50.00 5,500 0
21-Jun-2022 50.00 50.00 50.00 50.00 34,300 0
20-Jun-2022 50.00 50.00 50.00 50.00 12,800 0
17-Jun-2022 50.00 50.00 50.00 50.00 45,000 0
16-Jun-2022 50.00 50.00 50.00 50.00 2,800 0
15-Jun-2022 50.00 50.00 50.00 50.00 3,100 0
14-Jun-2022 50.00 50.00 50.00 50.00 28,300 0
13-Jun-2022 50.00 50.00 50.00 50.00 10,100 0
10-Jun-2022 50.00 50.00 50.00 50.00 559,700 0
09-Jun-2022 50.00 50.00 50.00 50.00 78,000 0
08-Jun-2022 50.00 50.00 50.00 50.00 38,200 0
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