Price History - VIVA

Kembali ke Company
Ticker: VIVA
Company: PT Visi Media Asia Tbk
Date Open High Low Close Volume Value
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
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