Price History - VIVA

Kembali ke Company
Ticker: VIVA
Company: PT Visi Media Asia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 50.00 50.00 50.00 50.00 144,700 0
28-Dec-2021 50.00 50.00 50.00 50.00 1,907,300 0
27-Dec-2021 50.00 51.00 50.00 50.00 717,700 0
24-Dec-2021 50.00 51.00 50.00 50.00 17,023,600 0
23-Dec-2021 50.00 50.00 50.00 50.00 974,500 0
22-Dec-2021 50.00 50.00 50.00 50.00 6,446,300 0
21-Dec-2021 50.00 51.00 50.00 50.00 966,800 0
20-Dec-2021 50.00 51.00 50.00 50.00 16,684,400 0
17-Dec-2021 50.00 50.00 50.00 50.00 186,800 0
16-Dec-2021 50.00 50.00 50.00 50.00 269,300 0
15-Dec-2021 50.00 50.00 50.00 50.00 227,900 0
14-Dec-2021 50.00 50.00 50.00 50.00 136,600 0
13-Dec-2021 50.00 50.00 50.00 50.00 230,200 0
10-Dec-2021 50.00 50.00 50.00 50.00 242,800 0
09-Dec-2021 50.00 50.00 50.00 50.00 380,700 0
08-Dec-2021 50.00 50.00 50.00 50.00 117,600 0
07-Dec-2021 50.00 50.00 50.00 50.00 137,500 0
06-Dec-2021 50.00 50.00 50.00 50.00 754,800 0
03-Dec-2021 50.00 50.00 50.00 50.00 88,200 0
02-Dec-2021 50.00 50.00 50.00 50.00 172,500 0
01-Dec-2021 50.00 50.00 50.00 50.00 200,000 0
30-Nov-2021 50.00 50.00 50.00 50.00 391,100 0
29-Nov-2021 50.00 50.00 50.00 50.00 940,700 0
26-Nov-2021 50.00 50.00 50.00 50.00 345,400 0
25-Nov-2021 50.00 51.00 50.00 50.00 1,029,800 0
24-Nov-2021 50.00 51.00 50.00 50.00 1,922,200 0
23-Nov-2021 50.00 50.00 50.00 50.00 1,760,500 0
22-Nov-2021 51.00 51.00 50.00 50.00 7,703,800 0
19-Nov-2021 50.00 51.00 50.00 50.00 8,267,300 0
18-Nov-2021 50.00 50.00 50.00 50.00 1,522,300 0
17-Nov-2021 50.00 50.00 50.00 50.00 1,179,300 0
16-Nov-2021 50.00 51.00 50.00 50.00 8,500,000 0
15-Nov-2021 50.00 51.00 50.00 50.00 8,519,900 0
12-Nov-2021 51.00 51.00 50.00 50.00 7,821,200 0
11-Nov-2021 50.00 51.00 50.00 51.00 5,879,600 0
10-Nov-2021 50.00 51.00 50.00 50.00 978,800 0
09-Nov-2021 50.00 51.00 50.00 50.00 7,554,000 0
08-Nov-2021 50.00 51.00 50.00 50.00 1,469,300 0
05-Nov-2021 50.00 51.00 50.00 50.00 7,777,100 0
04-Nov-2021 50.00 51.00 50.00 50.00 3,951,200 0
03-Nov-2021 50.00 51.00 50.00 50.00 3,571,400 0
02-Nov-2021 50.00 51.00 50.00 50.00 6,884,400 0
01-Nov-2021 50.00 51.00 50.00 50.00 7,024,100 0
29-Oct-2021 50.00 50.00 50.00 50.00 7,783,300 0
28-Oct-2021 50.00 50.00 50.00 50.00 273,600 0
27-Oct-2021 50.00 51.00 50.00 50.00 4,112,900 0
26-Oct-2021 50.00 51.00 50.00 50.00 7,089,400 0
25-Oct-2021 50.00 51.00 50.00 50.00 7,134,000 0
22-Oct-2021 51.00 51.00 50.00 50.00 6,420,900 0
21-Oct-2021 50.00 51.00 50.00 51.00 7,171,600 0
19-Oct-2021 50.00 51.00 50.00 50.00 16,930,100 0
18-Oct-2021 50.00 51.00 50.00 50.00 21,117,200 0
15-Oct-2021 51.00 51.00 50.00 50.00 17,471,900 0
14-Oct-2021 50.00 51.00 50.00 50.00 9,729,400 0