Price History - VIVA

Kembali ke Company
Ticker: VIVA
Company: PT Visi Media Asia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 600 0
15-Mar-2023 50.00 50.00 50.00 50.00 500 0
14-Mar-2023 50.00 50.00 50.00 50.00 600 0
13-Mar-2023 50.00 50.00 50.00 50.00 800 0
10-Mar-2023 50.00 50.00 50.00 50.00 700 0
09-Mar-2023 50.00 50.00 50.00 50.00 500 0
08-Mar-2023 50.00 50.00 50.00 50.00 700 0
07-Mar-2023 50.00 50.00 50.00 50.00 700 0
06-Mar-2023 50.00 50.00 50.00 50.00 1,000 0
03-Mar-2023 50.00 50.00 50.00 50.00 600 0
02-Mar-2023 50.00 50.00 50.00 50.00 500 0
01-Mar-2023 50.00 50.00 50.00 50.00 5,800 0
28-Feb-2023 50.00 50.00 50.00 50.00 1,300 0
27-Feb-2023 50.00 50.00 50.00 50.00 1,500 0
24-Feb-2023 50.00 50.00 50.00 50.00 200 0
23-Feb-2023 50.00 50.00 50.00 50.00 1,400 0
22-Feb-2023 50.00 50.00 50.00 50.00 1,100 0
21-Feb-2023 50.00 50.00 50.00 50.00 1,200 0
20-Feb-2023 50.00 50.00 50.00 50.00 2,600 0
17-Feb-2023 50.00 50.00 50.00 50.00 7,100 0
16-Feb-2023 50.00 50.00 50.00 50.00 11,300 0
15-Feb-2023 50.00 50.00 50.00 50.00 600 0
14-Feb-2023 50.00 50.00 50.00 50.00 5,400 0
13-Feb-2023 50.00 50.00 50.00 50.00 1,500 0
10-Feb-2023 50.00 50.00 50.00 50.00 2,500 0
09-Feb-2023 50.00 50.00 50.00 50.00 600 0
08-Feb-2023 50.00 50.00 50.00 50.00 600 0
07-Feb-2023 50.00 50.00 50.00 50.00 900 0
06-Feb-2023 50.00 50.00 50.00 50.00 1,300 0
03-Feb-2023 50.00 50.00 50.00 50.00 600 0
02-Feb-2023 50.00 50.00 50.00 50.00 12,300 0
01-Feb-2023 50.00 50.00 50.00 50.00 200 0
31-Jan-2023 50.00 50.00 50.00 50.00 4,000 0
30-Jan-2023 50.00 50.00 50.00 50.00 500 0
27-Jan-2023 50.00 50.00 50.00 50.00 4,700 0
26-Jan-2023 50.00 50.00 50.00 50.00 200 0
25-Jan-2023 50.00 50.00 50.00 50.00 1,300 0
24-Jan-2023 50.00 50.00 50.00 50.00 2,700 0
20-Jan-2023 50.00 50.00 50.00 50.00 600 0
19-Jan-2023 50.00 50.00 50.00 50.00 200 0
18-Jan-2023 50.00 50.00 50.00 50.00 600 0
17-Jan-2023 50.00 50.00 50.00 50.00 700 0
16-Jan-2023 50.00 50.00 50.00 50.00 1,900 0
13-Jan-2023 50.00 50.00 50.00 50.00 500 0
12-Jan-2023 50.00 50.00 50.00 50.00 400 0
11-Jan-2023 50.00 50.00 50.00 50.00 500 0
10-Jan-2023 50.00 50.00 50.00 50.00 400,300 0
09-Jan-2023 50.00 50.00 50.00 50.00 1,800 0
06-Jan-2023 50.00 50.00 50.00 50.00 500 0
05-Jan-2023 50.00 50.00 50.00 50.00 1,400 0
04-Jan-2023 50.00 50.00 50.00 50.00 3,500 0
03-Jan-2023 50.00 50.00 50.00 50.00 200 0
02-Jan-2023 50.00 50.00 50.00 50.00 3,800 0
30-Dec-2022 50.00 50.00 50.00 50.00 700 0
29-Dec-2022 50.00 50.00 50.00 50.00 1,200 0
28-Dec-2022 50.00 50.00 50.00 50.00 6,100 0
27-Dec-2022 50.00 50.00 50.00 50.00 400 0
26-Dec-2022 50.00 50.00 50.00 50.00 30,500 0
23-Dec-2022 50.00 50.00 50.00 50.00 3,500 0
22-Dec-2022 50.00 50.00 50.00 50.00 3,200 0
21-Dec-2022 50.00 50.00 50.00 50.00 300 0
20-Dec-2022 50.00 50.00 50.00 50.00 2,500 0
19-Dec-2022 50.00 50.00 50.00 50.00 19,100 0
16-Dec-2022 50.00 50.00 50.00 50.00 800 0
15-Dec-2022 50.00 50.00 50.00 50.00 246,100 0
14-Dec-2022 50.00 50.00 50.00 50.00 1,300 0
13-Dec-2022 50.00 50.00 50.00 50.00 71,600 0
12-Dec-2022 50.00 50.00 50.00 50.00 35,700 0
09-Dec-2022 50.00 50.00 50.00 50.00 20,800 0
08-Dec-2022 50.00 50.00 50.00 50.00 400 0
07-Dec-2022 50.00 50.00 50.00 50.00 31,300 0
06-Dec-2022 50.00 50.00 50.00 50.00 245,500 0
05-Dec-2022 50.00 50.00 50.00 50.00 2,200 0
02-Dec-2022 50.00 50.00 50.00 50.00 2,001,100 0
01-Dec-2022 50.00 50.00 50.00 50.00 1,000 0
30-Nov-2022 50.00 50.00 50.00 50.00 3,800 0
29-Nov-2022 50.00 50.00 50.00 50.00 30,700 0
28-Nov-2022 50.00 50.00 50.00 50.00 302,100 0
25-Nov-2022 50.00 50.00 50.00 50.00 4,000 0
24-Nov-2022 50.00 50.00 50.00 50.00 2,600 0
23-Nov-2022 50.00 50.00 50.00 50.00 203,500 0
22-Nov-2022 50.00 50.00 50.00 50.00 600 0
21-Nov-2022 50.00 50.00 50.00 50.00 1,400 0
18-Nov-2022 50.00 50.00 50.00 50.00 29,400 0
17-Nov-2022 50.00 50.00 50.00 50.00 4,200 0
16-Nov-2022 50.00 50.00 50.00 50.00 12,900 0
15-Nov-2022 50.00 50.00 50.00 50.00 15,600 0
14-Nov-2022 50.00 50.00 50.00 50.00 58,000 0
11-Nov-2022 50.00 50.00 50.00 50.00 211,100 0
10-Nov-2022 50.00 50.00 50.00 50.00 10,800 0
09-Nov-2022 50.00 50.00 50.00 50.00 265,100 0
08-Nov-2022 50.00 50.00 50.00 50.00 47,200 0
07-Nov-2022 50.00 50.00 50.00 50.00 1,022,900 0
04-Nov-2022 50.00 50.00 50.00 50.00 33,600 0
03-Nov-2022 50.00 50.00 50.00 50.00 4,800 0
02-Nov-2022 50.00 50.00 50.00 50.00 239,900 0
01-Nov-2022 50.00 50.00 50.00 50.00 1,366,500 0
31-Oct-2022 50.00 50.00 50.00 50.00 680,900 0
28-Oct-2022 50.00 51.00 50.00 50.00 27,989,400 0
27-Oct-2022 50.00 51.00 50.00 50.00 2,776,900 0