Price History - VIVA

Kembali ke Company
Ticker: VIVA
Company: PT Visi Media Asia Tbk
Date Open High Low Close Volume Value
06-Oct-2025 30.00 30.00 30.00 30.00 13,148,300 0
03-Oct-2025 31.00 31.00 30.00 30.00 10,089,600 0
02-Oct-2025 33.00 33.00 32.00 32.00 16,055,600 0
01-Oct-2025 34.00 34.00 33.00 33.00 12,494,800 0
30-Sep-2025 32.00 35.00 32.00 35.00 19,266,700 0
29-Sep-2025 32.00 32.00 32.00 32.00 29,944,300 0
26-Sep-2025 38.00 38.00 35.00 35.00 24,878,100 0
25-Sep-2025 39.00 39.00 38.00 38.00 18,649,400 0
24-Sep-2025 44.00 44.00 40.00 40.00 26,739,600 0
23-Sep-2025 44.00 44.00 44.00 44.00 29,047,400 0
22-Sep-2025 43.00 45.00 43.00 45.00 39,084,500 0
19-Sep-2025 42.00 42.00 40.00 41.00 15,888,900 0
18-Sep-2025 44.00 44.00 42.00 42.00 23,168,100 0
17-Sep-2025 42.00 44.00 42.00 44.00 21,793,100 0
16-Sep-2025 46.00 46.00 42.00 42.00 40,687,200 0
15-Sep-2025 42.00 46.00 42.00 46.00 30,508,500 0
12-Sep-2025 37.00 42.00 37.00 42.00 38,878,700 0
11-Sep-2025 40.00 40.00 40.00 40.00 51,829,700 0
10-Sep-2025 31.00 37.00 31.00 37.00 61,090,600 0
09-Sep-2025 40.00 40.00 34.00 34.00 106,215,200 0
08-Sep-2025 37.00 37.00 37.00 37.00 13,745,300 0
04-Sep-2025 34.00 34.00 34.00 34.00 36,451,600 0
03-Sep-2025 31.00 31.00 31.00 31.00 16,866,700 0
02-Sep-2025 29.00 29.00 29.00 29.00 9,391,300 0
01-Sep-2025 27.00 27.00 27.00 27.00 29,359,200 0
29-Aug-2025 23.00 25.00 23.00 25.00 30,745,700 0
28-Aug-2025 21.00 23.00 21.00 23.00 28,282,400 0
27-Aug-2025 22.00 22.00 21.00 21.00 15,470,100 0
26-Aug-2025 22.00 23.00 22.00 23.00 76,662,900 0
25-Aug-2025 24.00 24.00 24.00 24.00 4,478,600 0
22-Aug-2025 22.00 22.00 22.00 22.00 1,790,600 0
21-Aug-2025 20.00 20.00 20.00 20.00 7,627,800 0
20-Aug-2025 19.00 19.00 19.00 19.00 6,853,600 0
19-Aug-2025 16.00 18.00 16.00 18.00 23,686,100 0
15-Aug-2025 17.00 17.00 17.00 17.00 16,066,900 0
14-Aug-2025 16.00 16.00 16.00 16.00 7,725,000 0
13-Aug-2025 14.00 15.00 14.00 15.00 12,926,400 0
12-Aug-2025 13.00 14.00 13.00 14.00 5,120,200 0
11-Aug-2025 14.00 14.00 14.00 14.00 1,167,000 0
08-Aug-2025 13.00 14.00 13.00 14.00 2,050,000 0
07-Aug-2025 13.00 13.00 12.00 13.00 3,827,000 0
06-Aug-2025 14.00 14.00 13.00 13.00 8,124,700 0
05-Aug-2025 15.00 15.00 14.00 14.00 8,923,000 0
04-Aug-2025 15.00 15.00 14.00 15.00 4,193,000 0
01-Aug-2025 14.00 14.00 14.00 14.00 4,674,800 0
31-Jul-2025 15.00 15.00 14.00 14.00 10,507,600 0
30-Jul-2025 15.00 15.00 15.00 15.00 40,095,800 0
29-Jul-2025 12.00 14.00 12.00 14.00 10,376,500 0
28-Jul-2025 13.00 13.00 12.00 13.00 324,400 0
25-Jul-2025 12.00 13.00 12.00 13.00 239,700 0
24-Jul-2025 12.00 12.00 12.00 12.00 831,800 0
23-Jul-2025 13.00 13.00 12.00 12.00 1,205,400 0
22-Jul-2025 12.00 13.00 12.00 13.00 534,200 0
21-Jul-2025 13.00 13.00 12.00 12.00 1,240,800 0
18-Jul-2025 13.00 13.00 13.00 13.00 172,900 0
17-Jul-2025 12.00 13.00 12.00 13.00 4,237,800 0
16-Jul-2025 13.00 13.00 12.00 13.00 1,040,000 0
15-Jul-2025 13.00 13.00 13.00 13.00 4,552,500 0
14-Jul-2025 13.00 13.00 12.00 13.00 4,019,700 0
11-Jul-2025 13.00 13.00 13.00 13.00 1,885,600 0
10-Jul-2025 13.00 13.00 12.00 12.00 5,281,100 0
09-Jul-2025 12.00 13.00 12.00 13.00 2,676,700 0
08-Jul-2025 12.00 13.00 12.00 12.00 1,846,600 0
07-Jul-2025 13.00 13.00 12.00 13.00 2,828,600 0
04-Jul-2025 13.00 13.00 13.00 13.00 10,696,900 0
03-Jul-2025 12.00 13.00 12.00 13.00 28,618,700 0
02-Jul-2025 13.00 13.00 13.00 13.00 29,833,200 0
01-Jul-2025 12.00 12.00 12.00 12.00 7,041,300 0
30-Jun-2025 11.00 11.00 11.00 11.00 10,201,400 0
26-Jun-2025 11.00 11.00 10.00 10.00 2,699,400 0
25-Jun-2025 11.00 11.00 10.00 11.00 354,700 0
24-Jun-2025 11.00 11.00 11.00 11.00 4,941,900 0
23-Jun-2025 11.00 11.00 10.00 10.00 947,000 0
20-Jun-2025 11.00 11.00 11.00 11.00 1,714,600 0
19-Jun-2025 11.00 11.00 11.00 11.00 5,581,700 0
18-Jun-2025 12.00 12.00 11.00 12.00 1,420,500 0
17-Jun-2025 11.00 11.00 11.00 11.00 20,211,800 0
16-Jun-2025 12.00 12.00 11.00 12.00 4,998,900 0
13-Jun-2025 11.00 12.00 11.00 12.00 10,012,300 0
12-Jun-2025 11.00 11.00 10.00 11.00 4,650,500 0
11-Jun-2025 11.00 11.00 11.00 11.00 838,400 0
10-Jun-2025 10.00 11.00 10.00 11.00 5,533,800 0
05-Jun-2025 11.00 11.00 10.00 11.00 1,463,300 0
04-Jun-2025 10.00 11.00 10.00 11.00 2,245,600 0
03-Jun-2025 11.00 11.00 10.00 10.00 5,428,700 0
02-Jun-2025 11.00 11.00 11.00 11.00 13,150,400 0
28-May-2025 12.00 12.00 11.00 12.00 2,550,200 0
27-May-2025 12.00 12.00 11.00 12.00 6,370,000 0
26-May-2025 11.00 12.00 11.00 12.00 13,318,200 0
23-May-2025 11.00 11.00 11.00 11.00 1,306,600 0
22-May-2025 11.00 11.00 11.00 11.00 7,731,600 0
21-May-2025 12.00 12.00 11.00 11.00 2,264,600 0
20-May-2025 11.00 12.00 11.00 12.00 12,846,800 0
19-May-2025 12.00 12.00 12.00 12.00 1,362,700 0
16-May-2025 11.00 12.00 11.00 12.00 652,900 0
15-May-2025 12.00 12.00 11.00 12.00 1,531,900 0
14-May-2025 12.00 12.00 11.00 11.00 2,977,200 0
09-May-2025 12.00 12.00 11.00 11.00 3,273,500 0
08-May-2025 12.00 12.00 11.00 12.00 5,103,100 0
07-May-2025 12.00 12.00 11.00 12.00 1,119,100 0