PT Net Visi Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 60.000 | 63.000 | 58.000 | 60.000 | 120.00 | 517,500 |
| 2023-11-01 | 65.000 | 67.000 | 57.000 | 60.000 | 120.00 | 1,420,000 |
| 2023-10-31 | 57.000 | 62.000 | 57.000 | 62.000 | 124.00 | 4,316,550 |
| 2023-10-30 | 57.000 | 64.000 | 57.000 | 57.000 | 114.00 | 4,611,500 |
| 2023-10-27 | 77.000 | 77.000 | 63.000 | 63.000 | 126.00 | 2,131,250 |
| 2023-10-26 | 75.000 | 75.000 | 66.000 | 70.000 | 140.00 | 579,600 |
| 2023-10-25 | 75.000 | 76.000 | 69.000 | 69.000 | 138.00 | 2,458,200 |
| 2023-10-24 | 76.000 | 78.000 | 75.000 | 76.000 | 152.00 | 467,150 |
| 2023-10-23 | 70.000 | 77.000 | 70.000 | 76.000 | 152.00 | 753,800 |
| 2023-10-20 | 78.000 | 79.000 | 76.000 | 77.000 | 154.00 | 276,800 |
| 2023-10-19 | 79.000 | 80.000 | 77.000 | 78.000 | 156.00 | 548,250 |
| 2023-10-18 | 81.000 | 81.000 | 77.000 | 79.000 | 158.00 | 665,600 |
| 2023-10-17 | 83.000 | 83.000 | 79.000 | 81.000 | 162.00 | 774,300 |
| 2023-10-16 | 76.000 | 86.000 | 76.000 | 84.000 | 168.00 | 399,950 |
| 2023-10-13 | 83.000 | 86.000 | 83.000 | 84.000 | 168.00 | 677,250 |
| 2023-10-12 | 85.000 | 86.000 | 83.000 | 83.000 | 166.00 | 751,000 |
| 2023-10-11 | 91.000 | 91.000 | 84.000 | 85.000 | 170.00 | 692,800 |
| 2023-10-10 | 92.000 | 92.000 | 84.000 | 87.000 | 174.00 | 773,750 |
| 2023-10-09 | 92.000 | 94.000 | 86.000 | 87.000 | 174.00 | 3,078,800 |
| 2023-10-06 | 93.000 | 93.000 | 85.000 | 86.000 | 172.00 | 170,500 |
| 2023-10-05 | 81.000 | 93.000 | 81.000 | 88.000 | 176.00 | 547,550 |
| 2023-10-04 | 96.000 | 96.000 | 85.000 | 89.000 | 178.00 | 1,265,850 |
| 2023-10-03 | 99.000 | 99.000 | 90.000 | 91.000 | 182.00 | 554,250 |
| 2023-10-02 | 95.000 | 95.000 | 92.000 | 93.000 | 186.00 | 383,650 |
| 2023-09-29 | 99.000 | 99.000 | 92.000 | 94.000 | 188.00 | 297,150 |
| 2023-09-27 | 96.000 | 96.000 | 92.000 | 93.000 | 186.00 | 320,750 |
| 2023-09-26 | 109.00 | 109.00 | 92.000 | 94.000 | 188.00 | 1,777,700 |
| 2023-09-25 | 103.00 | 103.00 | 91.000 | 101.00 | 202.00 | 2,064,750 |
| 2023-09-22 | 103.00 | 103.00 | 93.000 | 95.000 | 190.00 | 427,200 |
| 2023-09-21 | 94.000 | 101.00 | 91.000 | 94.000 | 188.00 | 2,973,200 |
| 2023-09-20 | 105.00 | 105.00 | 92.000 | 92.000 | 184.00 | 908,050 |
| 2023-09-19 | 84.000 | 98.000 | 84.000 | 96.000 | 192.00 | 1,403,100 |
| 2023-09-18 | 96.000 | 97.000 | 92.000 | 93.000 | 186.00 | 967,450 |
| 2023-09-15 | 93.000 | 104.00 | 93.000 | 96.000 | 192.00 | 1,996,350 |
| 2023-09-14 | 99.000 | 102.00 | 99.000 | 101.00 | 202.00 | 315,100 |
| 2023-09-13 | 101.00 | 104.00 | 100.00 | 102.00 | 204.00 | 752,100 |
| 2023-09-12 | 100.00 | 104.00 | 100.00 | 104.00 | 208.00 | 427,300 |
| 2023-09-11 | 99.000 | 108.00 | 99.000 | 103.00 | 206.00 | 1,126,600 |
| 2023-09-08 | 93.000 | 102.00 | 93.000 | 101.00 | 202.00 | 1,005,250 |
| 2023-09-07 | 99.000 | 105.00 | 99.000 | 102.00 | 204.00 | 811,750 |
| 2023-09-06 | 91.000 | 108.00 | 91.000 | 103.00 | 206.00 | 2,432,450 |
| 2023-09-05 | 106.00 | 106.00 | 99.000 | 101.00 | 202.00 | 5,020,150 |
| 2023-09-04 | 111.00 | 112.00 | 106.00 | 106.00 | 212.00 | 1,176,650 |
| 2023-09-01 | 100.00 | 116.00 | 100.00 | 112.00 | 224.00 | 7,201,650 |
| 2023-08-31 | 113.00 | 123.00 | 109.00 | 111.00 | 222.00 | 15,855,600 |
| 2023-08-30 | 116.00 | 126.00 | 116.00 | 121.00 | 242.00 | 3,342,950 |
| 2023-08-29 | 117.00 | 128.00 | 117.00 | 125.00 | 250.00 | 956,400 |
| 2023-08-28 | 120.00 | 130.00 | 120.00 | 125.00 | 250.00 | 1,460,200 |
| 2023-08-25 | 129.00 | 133.00 | 126.00 | 129.00 | 258.00 | 3,358,050 |
| 2023-08-24 | 123.00 | 144.00 | 123.00 | 130.00 | 260.00 | 5,569,850 |
| 2023-08-23 | 128.00 | 137.00 | 125.00 | 131.00 | 262.00 | 1,783,300 |
| 2023-08-22 | 131.00 | 137.00 | 131.00 | 135.00 | 270.00 | 339,350 |
| 2023-08-21 | 133.00 | 139.00 | 133.00 | 137.00 | 274.00 | 597,350 |
| 2023-08-18 | 132.00 | 143.00 | 132.00 | 136.00 | 272.00 | 1,400,600 |
| 2023-08-16 | 128.00 | 137.00 | 128.00 | 135.00 | 270.00 | 461,250 |
| 2023-08-15 | 129.00 | 140.00 | 129.00 | 137.00 | 274.00 | 1,414,600 |
| 2023-08-14 | 136.00 | 141.00 | 136.00 | 137.00 | 274.00 | 1,085,950 |
| 2023-08-11 | 130.00 | 141.00 | 130.00 | 138.00 | 276.00 | 599,550 |
| 2023-08-10 | 133.00 | 143.00 | 133.00 | 138.00 | 276.00 | 794,950 |
| 2023-08-09 | 134.00 | 147.00 | 134.00 | 140.00 | 280.00 | 1,487,950 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.