PT Net Visi Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 149.00 | 151.00 | 144.00 | 144.00 | 288.00 | 159,950 |
| 2023-05-04 | 148.00 | 150.00 | 146.00 | 149.00 | 298.00 | 147,450 |
| 2023-05-03 | 140.00 | 151.00 | 140.00 | 149.00 | 298.00 | 506,200 |
| 2023-05-02 | 139.00 | 152.00 | 139.00 | 151.00 | 302.00 | 254,750 |
| 2023-04-28 | 141.00 | 156.00 | 141.00 | 149.00 | 298.00 | 128,250 |
| 2023-04-27 | 141.00 | 154.00 | 141.00 | 150.00 | 300.00 | 314,050 |
| 2023-04-26 | 149.00 | 156.00 | 144.00 | 150.00 | 300.00 | 453,450 |
| 2023-04-18 | 141.00 | 158.00 | 141.00 | 150.00 | 300.00 | 339,450 |
| 2023-04-17 | 154.00 | 154.00 | 149.00 | 150.00 | 300.00 | 622,950 |
| 2023-04-14 | 155.00 | 160.00 | 150.00 | 154.00 | 308.00 | 569,300 |
| 2023-04-13 | 152.00 | 160.00 | 152.00 | 155.00 | 310.00 | 591,900 |
| 2023-04-12 | 152.00 | 159.00 | 150.00 | 153.00 | 306.00 | 320,750 |
| 2023-04-11 | 154.00 | 154.00 | 148.00 | 152.00 | 304.00 | 138,700 |
| 2023-04-10 | 162.00 | 162.00 | 151.00 | 151.00 | 302.00 | 930,200 |
| 2023-04-06 | 167.00 | 168.00 | 161.00 | 162.00 | 324.00 | 327,650 |
| 2023-04-05 | 167.00 | 170.00 | 164.00 | 169.00 | 338.00 | 235,650 |
| 2023-04-04 | 165.00 | 177.00 | 165.00 | 167.00 | 334.00 | 509,200 |
| 2023-04-03 | 170.00 | 173.00 | 165.00 | 168.00 | 336.00 | 568,400 |
| 2023-03-31 | 160.00 | 173.00 | 157.00 | 173.00 | 346.00 | 4,880,200 |
| 2023-03-30 | 146.00 | 164.00 | 146.00 | 158.00 | 316.00 | 1,064,500 |
| 2023-03-29 | 142.00 | 164.00 | 142.00 | 155.00 | 310.00 | 865,150 |
| 2023-03-28 | 159.00 | 159.00 | 150.00 | 152.00 | 304.00 | 1,227,250 |
| 2023-03-27 | 158.00 | 169.00 | 151.00 | 151.00 | 302.00 | 1,085,900 |
| 2023-03-24 | 166.00 | 173.00 | 158.00 | 158.00 | 316.00 | 527,550 |
| 2023-03-21 | 166.00 | 177.00 | 153.00 | 166.00 | 332.00 | 3,722,050 |
| 2023-03-20 | 140.00 | 165.00 | 140.00 | 164.00 | 328.00 | 2,430,950 |
| 2023-03-17 | 149.00 | 160.00 | 149.00 | 150.00 | 300.00 | 1,745,650 |
| 2023-03-16 | 171.00 | 172.00 | 160.00 | 160.00 | 320.00 | 2,362,350 |
| 2023-03-15 | 177.00 | 183.00 | 169.00 | 171.00 | 342.00 | 1,435,950 |
| 2023-03-14 | 180.00 | 183.00 | 175.00 | 181.00 | 362.00 | 1,770,950 |
| 2023-03-13 | 170.00 | 185.00 | 170.00 | 182.00 | 364.00 | 2,111,050 |
| 2023-03-10 | 188.00 | 191.00 | 182.00 | 182.00 | 364.00 | 3,206,750 |
| 2023-03-09 | 179.00 | 191.00 | 179.00 | 184.00 | 368.00 | 2,704,400 |
| 2023-03-08 | 176.00 | 186.00 | 176.00 | 179.00 | 358.00 | 2,050,100 |
| 2023-03-07 | 181.00 | 190.00 | 181.00 | 185.00 | 370.00 | 1,642,750 |
| 2023-03-06 | 190.00 | 191.00 | 188.00 | 189.00 | 378.00 | 364,500 |
| 2023-03-03 | 193.00 | 194.00 | 189.00 | 190.00 | 380.00 | 804,750 |
| 2023-03-02 | 192.00 | 200.00 | 188.00 | 194.00 | 388.00 | 3,102,600 |
| 2023-03-01 | 191.00 | 194.00 | 191.00 | 191.00 | 382.00 | 553,050 |
| 2023-02-28 | 192.00 | 198.00 | 191.00 | 192.00 | 384.00 | 2,133,500 |
| 2023-02-27 | 185.00 | 195.00 | 185.00 | 192.00 | 384.00 | 560,700 |
| 2023-02-24 | 194.00 | 196.00 | 192.00 | 193.00 | 386.00 | 791,600 |
| 2023-02-23 | 193.00 | 210.00 | 193.00 | 194.00 | 388.00 | 10,752,700 |
| 2023-02-22 | 193.00 | 197.00 | 192.00 | 194.00 | 388.00 | 1,981,400 |
| 2023-02-21 | 195.00 | 197.00 | 193.00 | 193.00 | 386.00 | 1,895,300 |
| 2023-02-20 | 194.00 | 198.00 | 194.00 | 196.00 | 392.00 | 895,850 |
| 2023-02-17 | 199.00 | 199.00 | 196.00 | 196.00 | 392.00 | 232,400 |
| 2023-02-16 | 196.00 | 199.00 | 195.00 | 198.00 | 396.00 | 500,600 |
| 2023-02-15 | 196.00 | 198.00 | 195.00 | 196.00 | 392.00 | 597,550 |
| 2023-02-14 | 199.00 | 199.00 | 195.00 | 196.00 | 392.00 | 681,500 |
| 2023-02-13 | 198.00 | 200.00 | 197.00 | 197.00 | 394.00 | 342,750 |
| 2023-02-10 | 199.00 | 199.00 | 196.00 | 197.00 | 394.00 | 603,800 |
| 2023-02-09 | 197.00 | 204.00 | 196.00 | 199.00 | 398.00 | 1,887,800 |
| 2023-02-08 | 197.00 | 199.00 | 197.00 | 197.00 | 394.00 | 525,600 |
| 2023-02-07 | 197.00 | 198.00 | 196.00 | 197.00 | 394.00 | 315,900 |
| 2023-02-06 | 197.00 | 200.00 | 197.00 | 197.00 | 394.00 | 512,800 |
| 2023-02-03 | 197.00 | 200.00 | 197.00 | 198.00 | 396.00 | 397,900 |
| 2023-02-02 | 199.00 | 200.00 | 198.00 | 198.00 | 396.00 | 423,050 |
| 2023-02-01 | 199.00 | 202.00 | 197.00 | 199.00 | 398.00 | 754,000 |
| 2023-01-31 | 206.00 | 206.00 | 199.00 | 199.00 | 398.00 | 1,996,750 |
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.