Price History - VIVA

Kembali ke Company
Ticker: VIVA
Company: PT Visi Media Asia Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 50.00 51.00 50.00 50.00 14,342,800 0
12-Oct-2021 50.00 51.00 50.00 50.00 5,364,700 0
11-Oct-2021 50.00 52.00 50.00 50.00 24,294,400 0
08-Oct-2021 51.00 52.00 50.00 50.00 9,038,500 0
07-Oct-2021 50.00 52.00 50.00 51.00 29,321,600 0
06-Oct-2021 50.00 51.00 50.00 50.00 25,370,400 0
05-Oct-2021 51.00 52.00 50.00 50.00 11,526,100 0
04-Oct-2021 51.00 52.00 50.00 51.00 43,181,500 0
01-Oct-2021 51.00 52.00 50.00 51.00 10,473,400 0
30-Sep-2021 51.00 52.00 50.00 51.00 12,240,400 0
29-Sep-2021 51.00 52.00 50.00 51.00 29,343,300 0
28-Sep-2021 51.00 52.00 51.00 51.00 11,125,500 0
27-Sep-2021 51.00 52.00 51.00 51.00 8,569,100 0
24-Sep-2021 51.00 53.00 51.00 51.00 7,610,100 0
23-Sep-2021 52.00 53.00 51.00 51.00 3,858,000 0
22-Sep-2021 52.00 53.00 51.00 52.00 10,154,800 0
21-Sep-2021 52.00 53.00 51.00 51.00 9,067,500 0
20-Sep-2021 60.00 60.00 51.00 52.00 12,275,600 0
17-Sep-2021 53.00 54.00 52.00 52.00 24,489,200 0
16-Sep-2021 51.00 55.00 50.00 53.00 65,500,500 0
15-Sep-2021 52.00 52.00 51.00 51.00 9,240,900 0
14-Sep-2021 51.00 52.00 51.00 52.00 6,667,000 0
13-Sep-2021 50.00 52.00 50.00 51.00 13,403,000 0
10-Sep-2021 51.00 52.00 50.00 50.00 8,184,700 0
09-Sep-2021 51.00 52.00 50.00 51.00 40,847,200 0
08-Sep-2021 52.00 52.00 51.00 51.00 8,112,300 0
07-Sep-2021 51.00 52.00 51.00 52.00 6,152,700 0
06-Sep-2021 51.00 52.00 51.00 51.00 9,711,900 0
03-Sep-2021 51.00 52.00 51.00 51.00 9,105,600 0
02-Sep-2021 51.00 54.00 50.00 51.00 81,841,300 0
01-Sep-2021 51.00 52.00 50.00 51.00 11,248,400 0
31-Aug-2021 52.00 52.00 50.00 51.00 31,829,400 0
30-Aug-2021 52.00 52.00 51.00 51.00 9,493,900 0
27-Aug-2021 52.00 52.00 51.00 52.00 17,116,300 0
26-Aug-2021 55.00 55.00 51.00 52.00 72,574,500 0
25-Aug-2021 55.00 56.00 53.00 54.00 60,383,600 0
24-Aug-2021 55.00 65.00 53.00 54.00 918,698,400 0
23-Aug-2021 50.00 53.00 50.00 53.00 55,731,600 0
20-Aug-2021 50.00 51.00 50.00 50.00 19,935,300 0
19-Aug-2021 50.00 50.00 50.00 50.00 368,600 0
18-Aug-2021 50.00 50.00 50.00 50.00 3,181,800 0
16-Aug-2021 50.00 51.00 50.00 50.00 3,770,500 0
13-Aug-2021 50.00 51.00 50.00 50.00 4,018,400 0
12-Aug-2021 50.00 51.00 50.00 50.00 9,452,100 0
10-Aug-2021 50.00 51.00 50.00 50.00 18,146,000 0
09-Aug-2021 51.00 51.00 50.00 50.00 41,261,100 0