Price History - VIVA

Kembali ke Company
Ticker: VIVA
Company: PT Visi Media Asia Tbk
Date Open High Low Close Volume Value
18-May-2026 38.00 39.00 38.00 39.00 31,043,900 0
15-May-2026 42.00 42.00 42.00 42.00 0 0
14-May-2026 42.00 42.00 42.00 42.00 0 0
13-May-2026 40.00 42.00 40.00 42.00 17,593,700 0
12-May-2026 42.00 42.00 42.00 42.00 12,839,700 0
11-May-2026 42.00 43.00 42.00 42.00 29,190,000 0
08-May-2026 48.00 48.00 45.00 45.00 26,622,400 0
07-May-2026 49.00 50.00 49.00 50.00 19,669,700 0
06-May-2026 53.00 53.00 48.00 48.00 32,073,500 0
05-May-2026 53.00 54.00 53.00 53.00 26,419,000 0
04-May-2026 55.00 55.00 52.00 52.00 36,585,500 0
30-Apr-2026 52.00 52.00 52.00 52.00 103,870,000 0
29-Apr-2026 60.00 60.00 57.00 57.00 90,687,500 0
28-Apr-2026 57.00 59.00 57.00 59.00 48,379,200 0
27-Apr-2026 53.00 57.00 53.00 57.00 100,278,300 0
24-Apr-2026 60.00 60.00 52.00 52.00 307,270,200 0
23-Apr-2026 57.00 57.00 57.00 57.00 126,020,100 0
22-Apr-2026 52.00 52.00 52.00 52.00 28,348,400 0
21-Apr-2026 48.00 48.00 48.00 48.00 44,127,900 0
20-Apr-2026 42.00 44.00 42.00 44.00 72,350,000 0
17-Apr-2026 41.00 41.00 40.00 40.00 21,275,000 0
16-Apr-2026 41.00 41.00 39.00 39.00 20,052,900 0
15-Apr-2026 39.00 39.00 39.00 39.00 26,003,900 0
14-Apr-2026 36.00 37.00 35.00 37.00 20,067,900 0
13-Apr-2026 34.00 35.00 34.00 35.00 27,908,800 0
10-Apr-2026 36.00 37.00 36.00 37.00 41,959,800 0
09-Apr-2026 32.00 34.00 32.00 34.00 12,389,900 0
08-Apr-2026 31.00 32.00 31.00 32.00 7,620,500 0
07-Apr-2026 32.00 32.00 32.00 32.00 2,898,000 0
06-Apr-2026 31.00 31.00 31.00 31.00 8,001,900 0
02-Apr-2026 33.00 33.00 32.00 32.00 7,796,200 0
01-Apr-2026 33.00 33.00 33.00 33.00 6,662,200 0
31-Mar-2026 33.00 33.00 33.00 33.00 4,035,800 0
30-Mar-2026 34.00 34.00 33.00 34.00 8,016,500 0
27-Mar-2026 35.00 35.00 34.00 34.00 9,366,900 0
26-Mar-2026 36.00 36.00 35.00 35.00 7,841,700 0
25-Mar-2026 37.00 37.00 35.00 36.00 8,970,300 0
17-Mar-2026 34.00 35.00 34.00 35.00 5,365,300 0
16-Mar-2026 32.00 34.00 32.00 34.00 6,766,000 0
13-Mar-2026 34.00 34.00 34.00 34.00 8,163,700 0
12-Mar-2026 36.00 36.00 35.00 36.00 5,507,000 0
11-Mar-2026 36.00 37.00 36.00 36.00 6,745,300 0
10-Mar-2026 36.00 36.00 36.00 36.00 15,943,500 0
09-Mar-2026 34.00 35.00 34.00 35.00 20,926,200 0
06-Mar-2026 38.00 38.00 36.00 37.00 20,519,300 0
05-Mar-2026 39.00 39.00 38.00 38.00 15,900,900 0
04-Mar-2026 40.00 40.00 36.00 37.00 35,614,200 0
03-Mar-2026 38.00 38.00 36.00 37.00 37,067,800 0
02-Mar-2026 40.00 43.00 39.00 39.00 44,646,000 0
27-Feb-2026 38.00 41.00 37.00 41.00 54,514,200 0
26-Feb-2026 39.00 39.00 38.00 38.00 17,297,300 0
25-Feb-2026 37.00 39.00 37.00 39.00 30,482,900 0
24-Feb-2026 40.00 40.00 37.00 37.00 17,499,100 0
23-Feb-2026 43.00 43.00 40.00 40.00 30,680,100 0
20-Feb-2026 37.00 40.00 37.00 40.00 23,841,100 0
19-Feb-2026 39.00 39.00 37.00 37.00 17,217,200 0
18-Feb-2026 38.00 39.00 38.00 38.00 20,449,900 0
13-Feb-2026 41.00 41.00 39.00 39.00 18,289,000 0
12-Feb-2026 41.00 41.00 41.00 41.00 28,482,900 0
11-Feb-2026 37.00 38.00 37.00 38.00 21,291,700 0
10-Feb-2026 35.00 35.00 35.00 35.00 15,500,500 0
09-Feb-2026 32.00 33.00 32.00 32.00 69,564,500 0
06-Feb-2026 35.00 35.00 35.00 35.00 33,137,800 0
05-Feb-2026 40.00 40.00 38.00 38.00 27,008,900 0
04-Feb-2026 40.00 42.00 40.00 42.00 23,279,700 0
03-Feb-2026 34.00 39.00 34.00 39.00 32,764,400 0
02-Feb-2026 36.00 36.00 36.00 36.00 37,542,500 0
30-Jan-2026 37.00 40.00 37.00 40.00 62,183,400 0
29-Jan-2026 37.00 37.00 37.00 37.00 40,622,500 0
28-Jan-2026 41.00 41.00 41.00 41.00 27,913,800 0
27-Jan-2026 43.00 45.00 42.00 45.00 107,128,500 0
26-Jan-2026 49.00 49.00 45.00 45.00 99,343,100 0
23-Jan-2026 49.00 49.00 49.00 49.00 36,007,500 0
22-Jan-2026 55.00 56.00 54.00 54.00 133,140,300 0
21-Jan-2026 61.00 61.00 60.00 60.00 183,882,000 0
20-Jan-2026 73.00 73.00 66.00 66.00 310,139,800 0
19-Jan-2026 73.00 73.00 73.00 73.00 59,295,300 0
15-Jan-2026 84.00 84.00 81.00 81.00 282,920,300 0
14-Jan-2026 77.00 77.00 77.00 77.00 115,736,200 0
13-Jan-2026 69.00 70.00 69.00 70.00 189,690,700 0
12-Jan-2026 64.00 64.00 64.00 64.00 138,766,300 0
09-Jan-2026 57.00 59.00 57.00 59.00 76,260,900 0
08-Jan-2026 60.00 60.00 54.00 54.00 79,901,700 0
07-Jan-2026 60.00 60.00 60.00 60.00 85,240,400 0
06-Jan-2026 60.00 60.00 60.00 60.00 140,412,200 0
05-Jan-2026 54.00 55.00 54.00 55.00 65,188,500 0
02-Jan-2026 48.00 50.00 48.00 50.00 45,785,500 0
30-Dec-2025 47.00 50.00 47.00 48.00 28,323,500 0
29-Dec-2025 50.00 50.00 47.00 47.00 42,206,900 0
24-Dec-2025 51.00 51.00 50.00 50.00 39,830,700 0
23-Dec-2025 52.00 54.00 52.00 53.00 43,137,800 0
22-Dec-2025 54.00 54.00 50.00 50.00 118,714,600 0
19-Dec-2025 58.00 58.00 54.00 54.00 70,553,100 0
18-Dec-2025 57.00 60.00 57.00 60.00 115,738,600 0
17-Dec-2025 57.00 57.00 57.00 57.00 126,858,700 0
16-Dec-2025 52.00 52.00 52.00 52.00 80,493,700 0
15-Dec-2025 48.00 48.00 48.00 48.00 55,092,300 0
12-Dec-2025 38.00 44.00 38.00 44.00 58,249,900 0
11-Dec-2025 40.00 43.00 40.00 42.00 50,064,700 0
10-Dec-2025 38.00 40.00 38.00 40.00 91,653,000 0