Price History - VIVA

Kembali ke Company
Ticker: VIVA
Company: PT Visi Media Asia Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 37.00 37.00 37.00 37.00 45,054,100 0
08-Dec-2025 37.00 37.00 34.00 34.00 53,342,500 0
05-Dec-2025 37.00 37.00 37.00 37.00 48,645,100 0
04-Dec-2025 32.00 34.00 32.00 34.00 31,634,800 0
03-Dec-2025 31.00 31.00 31.00 31.00 19,151,600 0
02-Dec-2025 30.00 31.00 30.00 31.00 19,778,600 0
01-Dec-2025 28.00 30.00 28.00 30.00 22,011,700 0
28-Nov-2025 28.00 28.00 28.00 28.00 8,676,100 0
27-Nov-2025 28.00 28.00 27.00 28.00 7,132,900 0
26-Nov-2025 28.00 28.00 28.00 28.00 7,506,000 0
25-Nov-2025 28.00 28.00 28.00 28.00 6,936,800 0
24-Nov-2025 28.00 28.00 28.00 28.00 10,634,600 0
21-Nov-2025 29.00 29.00 28.00 28.00 2,237,000 0
20-Nov-2025 29.00 29.00 29.00 29.00 4,355,800 0
19-Nov-2025 28.00 29.00 28.00 29.00 3,754,500 0
18-Nov-2025 28.00 28.00 28.00 28.00 6,274,900 0
17-Nov-2025 29.00 29.00 28.00 28.00 12,358,700 0
14-Nov-2025 31.00 31.00 29.00 29.00 6,509,300 0
13-Nov-2025 31.00 32.00 31.00 32.00 10,606,500 0
12-Nov-2025 29.00 30.00 29.00 30.00 15,952,200 0
11-Nov-2025 28.00 29.00 28.00 29.00 8,917,700 0
10-Nov-2025 29.00 29.00 28.00 28.00 3,094,400 0
07-Nov-2025 29.00 29.00 28.00 29.00 10,249,000 0
06-Nov-2025 29.00 30.00 29.00 29.00 7,781,000 0
05-Nov-2025 28.00 29.00 28.00 29.00 7,579,900 0
04-Nov-2025 29.00 29.00 29.00 29.00 1,634,100 0
03-Nov-2025 29.00 29.00 29.00 29.00 4,199,400 0
31-Oct-2025 29.00 29.00 29.00 29.00 4,717,100 0
30-Oct-2025 29.00 29.00 28.00 29.00 5,484,300 0
29-Oct-2025 29.00 29.00 29.00 29.00 4,574,700 0
28-Oct-2025 29.00 29.00 29.00 29.00 9,246,600 0
27-Oct-2025 29.00 30.00 29.00 30.00 3,668,700 0
24-Oct-2025 30.00 30.00 30.00 30.00 6,382,700 0
23-Oct-2025 30.00 30.00 30.00 30.00 5,139,300 0
22-Oct-2025 31.00 31.00 30.00 30.00 10,232,600 0
21-Oct-2025 31.00 32.00 31.00 32.00 2,894,600 0
20-Oct-2025 30.00 30.00 30.00 30.00 6,809,900 0
17-Oct-2025 31.00 31.00 28.00 28.00 19,442,900 0
16-Oct-2025 31.00 31.00 31.00 31.00 4,200,300 0
15-Oct-2025 30.00 31.00 29.00 31.00 6,445,100 0
14-Oct-2025 34.00 34.00 31.00 31.00 10,461,900 0
13-Oct-2025 37.00 37.00 34.00 34.00 15,083,100 0
10-Oct-2025 37.00 37.00 37.00 37.00 19,743,900 0
09-Oct-2025 34.00 34.00 34.00 34.00 8,883,100 0
08-Oct-2025 30.00 31.00 30.00 31.00 23,983,500 0
07-Oct-2025 30.00 30.00 29.00 29.00 14,768,500 0