Price History - VIVA

Kembali ke Company
Ticker: VIVA
Company: PT Visi Media Asia Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 51.00 51.00 50.00 50.00 12,409,700 0
05-Aug-2021 51.00 52.00 50.00 51.00 19,577,600 0
04-Aug-2021 52.00 52.00 50.00 51.00 16,020,000 0
03-Aug-2021 50.00 52.00 50.00 51.00 43,516,800 0
02-Aug-2021 50.00 51.00 50.00 50.00 34,828,800 0
30-Jul-2021 52.00 52.00 50.00 50.00 61,847,200 0
29-Jul-2021 52.00 53.00 51.00 52.00 19,688,800 0
28-Jul-2021 52.00 54.00 52.00 52.00 27,178,000 0
27-Jul-2021 52.00 54.00 52.00 52.00 12,582,400 0
26-Jul-2021 53.00 54.00 52.00 52.00 16,645,100 0
23-Jul-2021 53.00 55.00 53.00 53.00 14,990,800 0
22-Jul-2021 52.00 55.00 52.00 53.00 53,726,900 0
21-Jul-2021 53.00 55.00 52.00 52.00 20,534,200 0
19-Jul-2021 53.00 53.00 52.00 52.00 7,956,700 0
16-Jul-2021 53.00 54.00 52.00 52.00 9,331,800 0
15-Jul-2021 54.00 55.00 52.00 53.00 67,579,800 0
14-Jul-2021 53.00 58.00 51.00 55.00 84,940,300 0
13-Jul-2021 52.00 54.00 51.00 53.00 53,484,000 0
12-Jul-2021 54.00 55.00 53.00 53.00 26,459,500 0
09-Jul-2021 55.00 55.00 52.00 54.00 46,763,800 0
08-Jul-2021 57.00 58.00 55.00 55.00 61,738,200 0
07-Jul-2021 58.00 58.00 56.00 57.00 19,862,600 0
06-Jul-2021 59.00 60.00 56.00 57.00 48,809,100 0
05-Jul-2021 60.00 60.00 57.00 58.00 49,387,700 0
02-Jul-2021 60.00 61.00 59.00 59.00 20,944,300 0
01-Jul-2021 61.00 62.00 59.00 60.00 34,592,100 0
30-Jun-2021 62.00 62.00 60.00 61.00 28,893,300 0
29-Jun-2021 61.00 63.00 60.00 62.00 55,293,700 0
28-Jun-2021 62.00 64.00 60.00 61.00 67,288,500 0
25-Jun-2021 62.00 65.00 60.00 62.00 132,389,100 0
24-Jun-2021 63.00 63.00 60.00 61.00 93,253,500 0
23-Jun-2021 60.00 63.00 58.00 60.00 95,046,600 0
22-Jun-2021 63.00 65.00 59.00 60.00 145,199,000 0
21-Jun-2021 58.00 63.00 56.00 63.00 121,293,600 0