Price History - VIVA

Kembali ke Company
Ticker: VIVA
Company: PT Visi Media Asia Tbk
Date Open High Low Close Volume Value
06-May-2025 12.00 12.00 11.00 11.00 7,558,100 0
05-May-2025 11.00 12.00 11.00 12.00 7,524,500 0
02-May-2025 12.00 12.00 11.00 12.00 2,113,100 0
30-Apr-2025 11.00 12.00 11.00 12.00 11,995,200 0
29-Apr-2025 12.00 12.00 12.00 12.00 12,258,000 0
28-Apr-2025 13.00 13.00 12.00 13.00 821,400 0
25-Apr-2025 13.00 13.00 13.00 13.00 838,600 0
24-Apr-2025 12.00 13.00 12.00 13.00 4,110,400 0
23-Apr-2025 12.00 13.00 12.00 12.00 2,099,900 0
22-Apr-2025 13.00 13.00 13.00 13.00 1,104,800 0
21-Apr-2025 13.00 13.00 12.00 13.00 1,967,200 0
17-Apr-2025 13.00 13.00 12.00 13.00 224,500 0
16-Apr-2025 12.00 13.00 12.00 13.00 1,207,600 0
15-Apr-2025 13.00 13.00 13.00 13.00 553,600 0
14-Apr-2025 13.00 13.00 13.00 13.00 2,182,600 0
11-Apr-2025 13.00 13.00 13.00 13.00 383,200 0
10-Apr-2025 13.00 13.00 13.00 13.00 4,740,400 0
09-Apr-2025 13.00 13.00 12.00 13.00 3,485,400 0
08-Apr-2025 12.00 13.00 12.00 13.00 5,704,300 0
27-Mar-2025 13.00 13.00 12.00 13.00 6,088,000 0
26-Mar-2025 13.00 13.00 13.00 13.00 1,253,400 0
25-Mar-2025 13.00 13.00 12.00 13.00 3,233,700 0
24-Mar-2025 13.00 13.00 13.00 13.00 1,602,700 0
21-Mar-2025 14.00 14.00 13.00 13.00 9,762,900 0
20-Mar-2025 14.00 14.00 13.00 14.00 1,340,000 0
19-Mar-2025 12.00 14.00 12.00 13.00 6,556,900 0
18-Mar-2025 13.00 13.00 13.00 13.00 3,910,600 0
17-Mar-2025 13.00 14.00 13.00 13.00 10,257,900 0
14-Mar-2025 14.00 14.00 14.00 14.00 10,756,000 0
13-Mar-2025 15.00 15.00 14.00 15.00 262,200 0
12-Mar-2025 15.00 15.00 14.00 15.00 7,212,300 0
11-Mar-2025 14.00 15.00 14.00 15.00 7,153,900 0
10-Mar-2025 13.00 14.00 13.00 14.00 7,571,800 0
07-Mar-2025 13.00 13.00 13.00 13.00 1,502,000 0
06-Mar-2025 12.00 13.00 12.00 13.00 3,590,200 0
05-Mar-2025 13.00 13.00 12.00 13.00 2,229,900 0
04-Mar-2025 14.00 14.00 13.00 13.00 10,175,200 0
03-Mar-2025 14.00 14.00 13.00 14.00 4,427,700 0
28-Feb-2025 14.00 14.00 13.00 14.00 4,868,300 0
27-Feb-2025 14.00 15.00 14.00 14.00 89,546,900 0
26-Feb-2025 15.00 15.00 14.00 15.00 11,035,300 0
25-Feb-2025 15.00 15.00 15.00 15.00 60,450,000 0
24-Feb-2025 16.00 17.00 16.00 16.00 79,268,500 0
21-Feb-2025 17.00 17.00 17.00 17.00 38,776,000 0
20-Feb-2025 18.00 18.00 18.00 18.00 7,331,800 0
19-Feb-2025 18.00 18.00 18.00 18.00 22,585,200 0
18-Feb-2025 19.00 19.00 18.00 18.00 31,737,800 0
17-Feb-2025 19.00 20.00 19.00 20.00 39,476,900 0
14-Feb-2025 19.00 20.00 19.00 19.00 67,476,000 0
13-Feb-2025 20.00 20.00 20.00 20.00 30,901,100 0
12-Feb-2025 19.00 19.00 19.00 19.00 33,925,600 0
11-Feb-2025 19.00 21.00 18.00 18.00 248,342,200 0
10-Feb-2025 20.00 20.00 20.00 20.00 17,045,200 0
07-Feb-2025 19.00 19.00 19.00 19.00 19,650,200 0
06-Feb-2025 18.00 18.00 18.00 18.00 59,280,200 0
05-Feb-2025 17.00 17.00 17.00 17.00 33,275,600 0
04-Feb-2025 16.00 16.00 16.00 16.00 40,570,300 0
03-Feb-2025 15.00 15.00 15.00 15.00 28,264,700 0
31-Jan-2025 14.00 14.00 14.00 14.00 89,809,700 0
30-Jan-2025 13.00 13.00 13.00 13.00 5,794,300 0
24-Jan-2025 12.00 12.00 12.00 12.00 27,571,500 0
23-Jan-2025 11.00 11.00 11.00 11.00 905,300 0
22-Jan-2025 10.00 10.00 10.00 10.00 33,656,100 0
21-Jan-2025 9.00 9.00 9.00 9.00 757,000 0
20-Jan-2025 8.00 8.00 8.00 8.00 1,222,100 0
17-Jan-2025 7.00 7.00 7.00 7.00 783,400 0
16-Jan-2025 6.00 6.00 6.00 6.00 0 0
15-Jan-2025 6.00 6.00 6.00 6.00 0 0
14-Jan-2025 6.00 6.00 6.00 6.00 0 0
13-Jan-2025 6.00 6.00 6.00 6.00 0 0
10-Jan-2025 6.00 6.00 6.00 6.00 0 0
09-Jan-2025 6.00 6.00 6.00 6.00 0 0
08-Jan-2025 6.00 6.00 6.00 6.00 0 0
07-Jan-2025 6.00 6.00 6.00 6.00 0 0
06-Jan-2025 6.00 6.00 6.00 6.00 0 0
03-Jan-2025 6.00 6.00 6.00 6.00 0 0
02-Jan-2025 6.00 6.00 6.00 6.00 0 0
30-Dec-2024 6.00 6.00 6.00 6.00 0 0
27-Dec-2024 6.00 6.00 6.00 6.00 0 0
24-Dec-2024 6.00 6.00 6.00 6.00 0 0
23-Dec-2024 6.00 6.00 6.00 6.00 0 0
20-Dec-2024 6.00 6.00 6.00 6.00 0 0
19-Dec-2024 6.00 6.00 6.00 6.00 0 0
18-Dec-2024 6.00 6.00 6.00 6.00 0 0
17-Dec-2024 6.00 6.00 6.00 6.00 0 0
16-Dec-2024 6.00 6.00 6.00 6.00 0 0
13-Dec-2024 6.00 6.00 6.00 6.00 0 0
12-Dec-2024 6.00 6.00 6.00 6.00 0 0
11-Dec-2024 6.00 6.00 6.00 6.00 0 0
10-Dec-2024 6.00 6.00 6.00 6.00 0 0
09-Dec-2024 6.00 6.00 6.00 6.00 0 0
06-Dec-2024 6.00 6.00 6.00 6.00 0 0
05-Dec-2024 6.00 6.00 6.00 6.00 0 0
04-Dec-2024 6.00 6.00 6.00 6.00 0 0
03-Dec-2024 6.00 6.00 6.00 6.00 0 0
02-Dec-2024 6.00 6.00 6.00 6.00 0 0
29-Nov-2024 6.00 6.00 6.00 6.00 0 0
28-Nov-2024 6.00 6.00 6.00 6.00 0 0
26-Nov-2024 6.00 6.00 6.00 6.00 0 0
25-Nov-2024 6.00 6.00 6.00 6.00 0 0