PT Visi Media Asia Tbk Class A VIVA
IDX · Indonesia · Consumer Services
IDR 40.00-4.00 (-9.09%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 40.00 | -9.09% | IDR 44.00 | IDR 45.00 | IDR 38.00 | 130.88M |
| 2026-09-30 | IDR 44.00 | -4.35% | IDR 41.00 | IDR 48.00 | IDR 41.00 | 155.63M |
| 2026-09-29 | IDR 46.00 | -4.17% | IDR 55.00 | IDR 55.00 | IDR 41.00 | 351.39M |
| 2026-09-28 | IDR 48.00 | +33.33% | IDR 48.00 | IDR 48.00 | IDR 40.00 |
| 231.22M |
| 2026-09-25 | IDR 36.00 | -10.00% | IDR 41.00 | IDR 41.00 | IDR 36.00 | 36.74M |
| 2026-09-24 | IDR 40.00 | -2.44% | IDR 42.00 | IDR 42.00 | IDR 39.00 | 16.38M |
| 2026-09-23 | IDR 41.00 | +7.89% | IDR 38.00 | IDR 41.00 | IDR 38.00 | 17.68M |
| 2026-09-22 | IDR 38.00 | -5.00% | IDR 37.00 | IDR 38.00 | IDR 37.00 | 37.54M |
| 2026-09-21 | IDR 40.00 | -2.44% | IDR 41.00 | IDR 41.00 | IDR 40.00 | 11.17M |
| 2026-09-18 | IDR 41.00 | 0.00% | IDR 41.00 | IDR 41.00 | IDR 41.00 | 8.99M |
| 2026-09-17 | IDR 41.00 | -2.38% | IDR 42.00 | IDR 42.00 | IDR 41.00 | 5.05M |
| 2026-09-16 | IDR 42.00 | -2.33% | IDR 43.00 | IDR 44.00 | IDR 42.00 | 4.84M |
| 2026-09-15 | IDR 43.00 | 0.00% | IDR 43.00 | IDR 44.00 | IDR 43.00 | 15.49M |
| 2026-09-14 | IDR 43.00 | -4.44% | IDR 43.00 | IDR 43.00 | IDR 41.00 | 36.75M |
| 2026-09-11 | IDR 45.00 | 0.00% | IDR 44.00 | IDR 45.00 | IDR 42.00 | 33.12M |
| 2026-09-10 | IDR 45.00 | -2.17% | IDR 45.00 | IDR 46.00 | IDR 45.00 | 33.97M |
| 2026-09-09 | IDR 46.00 | -2.13% | IDR 47.00 | IDR 47.00 | IDR 46.00 | 13.53M |
| 2026-09-08 | IDR 47.00 | 0.00% | IDR 48.00 | IDR 48.00 | IDR 47.00 | 15.36M |
| 2026-09-07 | IDR 47.00 | 0.00% | IDR 47.00 | IDR 49.00 | IDR 47.00 | 19.40M |
| 2026-09-04 | IDR 47.00 | -6.00% | IDR 46.00 | IDR 48.00 | IDR 46.00 | 22.13M |
| 2026-09-03 | IDR 50.00 | -1.96% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 31.94M |
| 2026-09-02 | IDR 51.00 | +6.25% | IDR 44.00 | IDR 51.00 | IDR 44.00 | 61.96M |
| 2026-09-01 | IDR 48.00 | -4.00% | IDR 50.00 | IDR 50.00 | IDR 48.00 | 47.90M |
| 2026-08-31 | IDR 50.00 | +4.17% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 37.92M |
| 2026-08-28 | IDR 48.00 | -7.69% | IDR 50.00 | IDR 50.00 | IDR 48.00 | 24.86M |
| 2026-08-27 | IDR 52.00 | +8.33% | IDR 50.00 | IDR 52.00 | IDR 50.00 | 54.37M |
| 2026-08-26 | IDR 48.00 | -2.04% | IDR 49.00 | IDR 50.00 | IDR 48.00 | 25.53M |
| 2026-08-24 | IDR 49.00 | -7.55% | IDR 52.00 | IDR 52.00 | IDR 49.00 | 56.64M |
| 2026-08-21 | IDR 53.00 | -1.85% | IDR 52.00 | IDR 53.00 | IDR 50.00 | 66.68M |
| 2026-08-20 | IDR 54.00 | -6.90% | IDR 57.00 | IDR 57.00 | IDR 54.00 | 45.63M |
| 2026-08-19 | IDR 58.00 | -4.92% | IDR 60.00 | IDR 60.00 | IDR 58.00 | 30.26M |
| 2026-08-18 | IDR 61.00 | 0.00% | IDR 63.00 | IDR 63.00 | IDR 61.00 | 59.25M |
| 2026-08-14 | IDR 61.00 | +5.17% | IDR 63.00 | IDR 63.00 | IDR 60.00 | 98.60M |
| 2026-08-13 | IDR 58.00 | +9.43% | IDR 58.00 | IDR 58.00 | IDR 56.00 | 210.85M |
| 2026-08-12 | IDR 53.00 | +8.16% | IDR 53.00 | IDR 53.00 | IDR 53.00 | 63.74M |
| 2026-08-11 | IDR 49.00 | -9.26% | IDR 53.00 | IDR 53.00 | IDR 49.00 | 35.57M |
| 2026-08-10 | IDR 54.00 | +1.89% | IDR 56.00 | IDR 56.00 | IDR 54.00 | 37.32M |
| 2026-08-07 | IDR 53.00 | -8.62% | IDR 58.00 | IDR 58.00 | IDR 53.00 | 74.83M |
| 2026-08-06 | IDR 58.00 | +9.43% | IDR 58.00 | IDR 58.00 | IDR 58.00 | 190.30M |
| 2026-08-05 | IDR 53.00 | +6.00% | IDR 49.00 | IDR 53.00 | IDR 49.00 | 87.78M |
| 2026-08-04 | IDR 50.00 | +8.70% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 120.35M |
| 2026-08-03 | IDR 46.00 | +9.52% | IDR 46.00 | IDR 46.00 | IDR 46.00 | 35.03M |
| 2026-07-31 | IDR 42.00 | +7.69% | IDR 42.00 | IDR 42.00 | IDR 42.00 | 30.65M |
| 2026-07-30 | IDR 39.00 | +8.33% | IDR 38.00 | IDR 39.00 | IDR 38.00 | 29.16M |
| 2026-07-29 | IDR 36.00 | -5.26% | IDR 35.00 | IDR 37.00 | IDR 35.00 | 9.14M |
| 2026-07-28 | IDR 38.00 | 0.00% | IDR 38.00 | IDR 39.00 | IDR 38.00 | 6.71M |
| 2026-07-27 | IDR 38.00 | +2.70% | IDR 38.00 | IDR 39.00 | IDR 38.00 | 13.38M |
| 2026-07-24 | IDR 37.00 | -9.76% | IDR 38.00 | IDR 38.00 | IDR 37.00 | 48.84M |
| 2026-07-23 | IDR 41.00 | +7.89% | IDR 40.00 | IDR 41.00 | IDR 40.00 | 69.80M |
| 2026-07-22 | IDR 38.00 | +8.57% | IDR 35.00 | IDR 38.00 | IDR 35.00 | 26.83M |
| 2026-07-21 | IDR 35.00 | +9.38% | IDR 33.00 | IDR 35.00 | IDR 33.00 | 21.50M |
| 2026-07-20 | IDR 32.00 | 0.00% | IDR 31.00 | IDR 32.00 | IDR 31.00 | 4.86M |
| 2026-07-17 | IDR 32.00 | -3.03% | IDR 32.00 | IDR 32.00 | IDR 32.00 | 3.96M |
| 2026-07-16 | IDR 33.00 | 0.00% | IDR 33.00 | IDR 33.00 | IDR 33.00 | 3.20M |
| 2026-07-15 | IDR 33.00 | -2.94% | IDR 34.00 | IDR 34.00 | IDR 33.00 | 6.55M |
| 2026-07-14 | IDR 34.00 | -2.86% | IDR 35.00 | IDR 35.00 | IDR 33.00 | 9.58M |
| 2026-07-13 | IDR 35.00 | +2.94% | IDR 35.00 | IDR 35.00 | IDR 34.00 | 5.03M |
| 2026-07-10 | IDR 34.00 | +3.03% | IDR 33.00 | IDR 34.00 | IDR 33.00 | 3.09M |
| 2026-07-09 | IDR 33.00 | 0.00% | IDR 33.00 | IDR 34.00 | IDR 33.00 | 1.96M |
| 2026-07-08 | IDR 33.00 | -5.71% | IDR 34.00 | IDR 35.00 | IDR 33.00 | 5.54M |
| 2026-07-07 | IDR 35.00 | 0.00% | IDR 35.00 | IDR 35.00 | IDR 34.00 | 5.67M |
| 2026-07-06 | IDR 35.00 | +6.06% | IDR 36.00 | IDR 36.00 | IDR 31.00 | 10.21M |
| 2026-07-03 | IDR 33.00 | +6.45% | IDR 31.00 | IDR 33.00 | IDR 31.00 | 6.37M |
| 2026-07-02 | IDR 31.00 | 0.00% | IDR 31.00 | IDR 31.00 | IDR 30.00 | 4.02M |
| 2026-07-01 | IDR 31.00 | +3.33% | IDR 30.00 | IDR 31.00 | IDR 30.00 | 3.40M |
| 2026-06-30 | IDR 30.00 | -3.23% | IDR 29.00 | IDR 30.00 | IDR 29.00 | 4.55M |
| 2026-06-29 | IDR 31.00 | -3.13% | IDR 31.00 | IDR 32.00 | IDR 30.00 | 2.98M |
| 2026-06-26 | IDR 32.00 | 0.00% | IDR 31.00 | IDR 33.00 | IDR 31.00 | 5.00M |
| 2026-06-25 | IDR 32.00 | +3.23% | IDR 31.00 | IDR 33.00 | IDR 31.00 | 3.49M |
| 2026-06-24 | IDR 31.00 | -6.06% | IDR 33.00 | IDR 34.00 | IDR 31.00 | 6.50M |
| 2026-06-23 | IDR 33.00 | 0.00% | IDR 32.00 | IDR 33.00 | IDR 31.00 | 3.68M |
| 2026-06-22 | IDR 33.00 | +3.13% | IDR 30.00 | IDR 33.00 | IDR 30.00 | 4.92M |
| 2026-06-19 | IDR 32.00 | -3.03% | IDR 33.00 | IDR 33.00 | IDR 32.00 | 3.96M |
| 2026-06-18 | IDR 33.00 | 0.00% | IDR 31.00 | IDR 33.00 | IDR 31.00 | 5.64M |
| 2026-06-17 | IDR 33.00 | -8.33% | IDR 34.00 | IDR 34.00 | IDR 33.00 | 11.88M |
| 2026-06-15 | IDR 36.00 | +9.09% | IDR 36.00 | IDR 36.00 | IDR 36.00 | 21.79M |
| 2026-06-12 | IDR 33.00 | +10.00% | IDR 31.00 | IDR 33.00 | IDR 31.00 | 13.65M |
| 2026-06-11 | IDR 30.00 | +3.45% | IDR 30.00 | IDR 30.00 | IDR 29.00 | 11.26M |
| 2026-06-10 | IDR 29.00 | +7.41% | IDR 29.00 | IDR 29.00 | IDR 29.00 | 12.30M |
| 2026-06-09 | IDR 27.00 | +8.00% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 4.25M |
| 2026-06-08 | IDR 25.00 | -7.41% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 34.28M |
| 2026-06-05 | IDR 27.00 | -10.00% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 35.67M |
| 2026-06-04 | IDR 30.00 | -9.09% | IDR 30.00 | IDR 30.00 | IDR 30.00 | 10.51M |
| 2026-06-03 | IDR 33.00 | -8.33% | IDR 36.00 | IDR 36.00 | IDR 33.00 | 15.18M |
| 2026-06-02 | IDR 36.00 | -10.00% | IDR 40.00 | IDR 40.00 | IDR 36.00 | 7.97M |
| 2026-05-29 | IDR 40.00 | +5.26% | IDR 38.00 | IDR 40.00 | IDR 38.00 | 5.92M |
| 2026-05-28 | IDR 38.00 | 0.00% | IDR 38.00 | IDR 38.00 | IDR 38.00 | 0 |
| 2026-05-27 | IDR 38.00 | 0.00% | IDR 38.00 | IDR 38.00 | IDR 38.00 | 0 |
| 2026-05-26 | IDR 38.00 | -2.56% | IDR 40.00 | IDR 40.00 | IDR 37.00 | 11.81M |
| 2026-05-25 | IDR 39.00 | +8.33% | IDR 39.00 | IDR 39.00 | IDR 39.00 | 10.90M |