PT Visi Telekomunikasi Infrastruktur Tbk GOLD
IDX · Indonesia · Finance
IDR 264.00-12.00 (-4.35%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 274.00 | -0.72% | IDR 276.00 | IDR 276.00 | IDR 270.00 | 2.40K |
| 2026-10-01 | IDR 276.00 | +2.22% | IDR 272.00 | IDR 278.00 | IDR 262.00 | 31.90K |
| 2026-09-30 | IDR 270.00 | +0.75% | IDR 268.00 | IDR 278.00 | IDR 268.00 | 24.10K |
| 2026-09-29 | IDR 268.00 | -1.47% | IDR 272.00 | IDR 272.00 | IDR 268.00 | 55.50K |
| 2026-09-28 | IDR 272.00 | -1.45% | IDR 272.00 | IDR 280.00 | IDR 270.00 | 28.80K |
| 2026-09-25 | IDR 276.00 | 0.00% | IDR 278.00 | IDR 284.00 | IDR 268.00 | 104.70K |
| 2026-09-24 | IDR 276.00 | -0.72% | IDR 284.00 | IDR 284.00 | IDR 264.00 | 103.80K |
| 2026-09-23 | IDR 278.00 | 0.00% | IDR 278.00 | IDR 300.00 | IDR 274.00 | 501.00K |
| 2026-09-22 | IDR 278.00 | -0.71% | IDR 274.00 | IDR 280.00 | IDR 268.00 | 111.60K |
| 2026-09-21 | IDR 280.00 | 0.00% | IDR 280.00 | IDR 286.00 | IDR 272.00 | 41.20K |
| 2026-09-18 | IDR 280.00 | -0.71% | IDR 282.00 | IDR 290.00 | IDR 274.00 | 63.00K |
| 2026-09-17 | IDR 282.00 | +2.17% | IDR 278.00 | IDR 298.00 | IDR 272.00 | 195.70K |
| 2026-09-16 | IDR 276.00 | +0.73% | IDR 280.00 | IDR 292.00 | IDR 276.00 | 218.30K |
| 2026-09-15 | IDR 274.00 | +0.74% | IDR 274.00 | IDR 280.00 | IDR 274.00 | 31.80K |
| 2026-09-14 | IDR 272.00 | -2.16% | IDR 278.00 | IDR 280.00 | IDR 270.00 | 27.30K |
| 2026-09-11 | IDR 278.00 | 0.00% | IDR 278.00 | IDR 284.00 | IDR 270.00 | 415.10K |
| 2026-09-10 | IDR 278.00 | -2.11% | IDR 294.00 | IDR 294.00 | IDR 274.00 | 206.80K |
| 2026-09-09 | IDR 284.00 | +0.71% | IDR 286.00 | IDR 294.00 | IDR 282.00 | 101.90K |
| 2026-09-08 | IDR 282.00 | +1.44% | IDR 282.00 | IDR 282.00 | IDR 278.00 | 808.10K |
| 2026-09-07 | IDR 278.00 | 0.00% | IDR 278.00 | IDR 282.00 | IDR 278.00 | 65.20K |
| 2026-09-04 | IDR 278.00 | +0.72% | IDR 276.00 | IDR 280.00 | IDR 276.00 | 26.70K |
| 2026-09-03 | IDR 276.00 | +1.47% | IDR 278.00 | IDR 300.00 | IDR 274.00 | 378.10K |
| 2026-09-02 | IDR 272.00 | +0.74% | IDR 274.00 | IDR 280.00 | IDR 272.00 | 135.40K |
| 2026-09-01 | IDR 270.00 | -1.46% | IDR 276.00 | IDR 276.00 | IDR 270.00 | 40.20K |
| 2026-08-31 | IDR 274.00 | 0.00% | IDR 276.00 | IDR 280.00 | IDR 268.00 | 168.60K |
| 2026-08-28 | IDR 274.00 | -2.84% | IDR 282.00 | IDR 288.00 | IDR 272.00 | 68.80K |
| 2026-08-27 | IDR 282.00 | +2.92% | IDR 274.00 | IDR 294.00 | IDR 268.00 | 494.30K |
| 2026-08-26 | IDR 274.00 | -1.44% | IDR 278.00 | IDR 280.00 | IDR 270.00 | 70.20K |
| 2026-08-24 | IDR 278.00 | -0.71% | IDR 284.00 | IDR 286.00 | IDR 268.00 | 228.20K |
| 2026-08-21 | IDR 280.00 | -2.10% | IDR 284.00 | IDR 284.00 | IDR 274.00 | 205.70K |
| 2026-08-20 | IDR 286.00 | +7.52% | IDR 268.00 | IDR 306.00 | IDR 266.00 | 2.64M |
| 2026-08-19 | IDR 266.00 | +0.76% | IDR 278.00 | IDR 282.00 | IDR 266.00 | 98.60K |
| 2026-08-18 | IDR 264.00 | -2.22% | IDR 266.00 | IDR 270.00 | IDR 264.00 | 118.20K |
| 2026-08-14 | IDR 270.00 | 0.00% | IDR 272.00 | IDR 272.00 | IDR 266.00 | 8.80K |
| 2026-08-13 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 278.00 | IDR 270.00 | 25.60K |
| 2026-08-12 | IDR 270.00 | +1.50% | IDR 268.00 | IDR 274.00 | IDR 266.00 | 16.90K |
| 2026-08-11 | IDR 266.00 | -2.21% | IDR 272.00 | IDR 274.00 | IDR 264.00 | 25.80K |
| 2026-08-10 | IDR 272.00 | 0.00% | IDR 276.00 | IDR 278.00 | IDR 270.00 | 97.70K |
| 2026-08-07 | IDR 272.00 | -0.73% | IDR 274.00 | IDR 278.00 | IDR 268.00 | 119.10K |
| 2026-08-06 | IDR 274.00 | +0.74% | IDR 272.00 | IDR 280.00 | IDR 268.00 | 180.10K |
| 2026-08-05 | IDR 272.00 | +3.03% | IDR 266.00 | IDR 280.00 | IDR 266.00 | 703.70K |
| 2026-08-04 | IDR 264.00 | -0.75% | IDR 276.00 | IDR 278.00 | IDR 262.00 | 149.40K |
| 2026-08-03 | IDR 266.00 | +1.53% | IDR 262.00 | IDR 278.00 | IDR 258.00 | 113.30K |
| 2026-07-31 | IDR 262.00 | -1.50% | IDR 268.00 | IDR 280.00 | IDR 258.00 | 74.60K |
| 2026-07-30 | IDR 266.00 | +0.76% | IDR 264.00 | IDR 272.00 | IDR 258.00 | 383.90K |
| 2026-07-29 | IDR 264.00 | -0.75% | IDR 266.00 | IDR 304.00 | IDR 260.00 | 1.23M |
| 2026-07-28 | IDR 266.00 | -4.32% | IDR 278.00 | IDR 280.00 | IDR 262.00 | 298.70K |
| 2026-07-27 | IDR 278.00 | -2.80% | IDR 286.00 | IDR 290.00 | IDR 276.00 | 502.50K |
| 2026-07-24 | IDR 286.00 | +10.00% | IDR 260.00 | IDR 322.00 | IDR 260.00 | 4.86M |
| 2026-07-23 | IDR 260.00 | -0.76% | IDR 264.00 | IDR 266.00 | IDR 260.00 | 59.20K |
| 2026-07-22 | IDR 262.00 | +0.77% | IDR 260.00 | IDR 266.00 | IDR 258.00 | 33.50K |
| 2026-07-21 | IDR 260.00 | -0.76% | IDR 262.00 | IDR 266.00 | IDR 260.00 | 64.60K |
| 2026-07-20 | IDR 262.00 | 0.00% | IDR 262.00 | IDR 268.00 | IDR 256.00 | 134.30K |
| 2026-07-17 | IDR 262.00 | -2.24% | IDR 268.00 | IDR 276.00 | IDR 256.00 | 209.60K |
| 2026-07-16 | IDR 268.00 | -0.74% | IDR 272.00 | IDR 278.00 | IDR 260.00 | 228.60K |
| 2026-07-15 | IDR 270.00 | +10.66% | IDR 256.00 | IDR 304.00 | IDR 250.00 | 3.05M |
| 2026-07-14 | IDR 244.00 | 0.00% | IDR 248.00 | IDR 256.00 | IDR 244.00 | 35.70K |
| 2026-07-13 | IDR 244.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 244.00 | 13.80K |
| 2026-07-10 | IDR 244.00 | -1.61% | IDR 248.00 | IDR 250.00 | IDR 242.00 | 35.90K |
| 2026-07-09 | IDR 248.00 | +3.33% | IDR 240.00 | IDR 254.00 | IDR 238.00 | 156.10K |
| 2026-07-08 | IDR 240.00 | -0.83% | IDR 244.00 | IDR 244.00 | IDR 240.00 | 29.30K |
| 2026-07-07 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 248.00 | IDR 240.00 | 31.30K |
| 2026-07-06 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 248.00 | IDR 240.00 | 21.50K |
| 2026-07-03 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 258.00 | IDR 240.00 | 34.50K |
| 2026-07-02 | IDR 242.00 | +0.83% | IDR 246.00 | IDR 248.00 | IDR 240.00 | 19.10K |
| 2026-07-01 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 242.00 | IDR 240.00 | 35.00K |
| 2026-06-30 | IDR 242.00 | -0.82% | IDR 244.00 | IDR 248.00 | IDR 240.00 | 150.50K |
| 2026-06-29 | IDR 244.00 | -1.61% | IDR 250.00 | IDR 250.00 | IDR 240.00 | 181.00K |
| 2026-06-26 | IDR 248.00 | +1.64% | IDR 250.00 | IDR 294.00 | IDR 248.00 | 915.00K |
| 2026-06-25 | IDR 244.00 | -3.94% | IDR 254.00 | IDR 260.00 | IDR 244.00 | 11.50K |
| 2026-06-24 | IDR 254.00 | -3.79% | IDR 264.00 | IDR 264.00 | IDR 254.00 | 18.30K |
| 2026-06-23 | IDR 264.00 | 0.00% | IDR 264.00 | IDR 264.00 | IDR 260.00 | 11.10K |
| 2026-06-22 | IDR 264.00 | -2.22% | IDR 280.00 | IDR 280.00 | IDR 260.00 | 30.40K |
| 2026-06-19 | IDR 270.00 | -2.17% | IDR 276.00 | IDR 282.00 | IDR 258.00 | 72.20K |
| 2026-06-18 | IDR 276.00 | +11.29% | IDR 250.00 | IDR 280.00 | IDR 246.00 | 95.30K |
| 2026-06-17 | IDR 248.00 | 0.00% | IDR 266.00 | IDR 282.00 | IDR 248.00 | 219.30K |
| 2026-06-15 | IDR 248.00 | +2.48% | IDR 242.00 | IDR 260.00 | IDR 240.00 | 28.70K |
| 2026-06-12 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 240.00 | 16.80K |
| 2026-06-11 | IDR 242.00 | -9.02% | IDR 272.00 | IDR 272.00 | IDR 242.00 | 36.40K |
| 2026-06-10 | IDR 266.00 | +10.83% | IDR 242.00 | IDR 268.00 | IDR 242.00 | 48.20K |
| 2026-06-09 | IDR 240.00 | -0.83% | IDR 252.00 | IDR 252.00 | IDR 238.00 | 14.50K |
| 2026-06-08 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 244.00 | IDR 232.00 | 23.30K |
| 2026-06-05 | IDR 240.00 | -9.77% | IDR 264.00 | IDR 264.00 | IDR 228.00 | 92.60K |
| 2026-06-04 | IDR 266.00 | +1.53% | IDR 262.00 | IDR 266.00 | IDR 246.00 | 8.10K |
| 2026-06-03 | IDR 262.00 | -5.76% | IDR 266.00 | IDR 270.00 | IDR 262.00 | 50.10K |
| 2026-06-02 | IDR 278.00 | +6.92% | IDR 254.00 | IDR 278.00 | IDR 254.00 | 17.50K |
| 2026-05-29 | IDR 260.00 | -2.99% | IDR 268.00 | IDR 268.00 | IDR 254.00 | 4.20K |
| 2026-05-28 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 268.00 | IDR 268.00 | 0 |
| 2026-05-27 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 268.00 | IDR 268.00 | 0 |
| 2026-05-26 | IDR 268.00 | +0.75% | IDR 268.00 | IDR 268.00 | IDR 248.00 | 26.70K |