PT Net Visi Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 197.00 | 244.00 | 194.00 | 206.00 | 412.00 | 8,306,450 |
| 2023-01-27 | 197.00 | 199.00 | 195.00 | 197.00 | 394.00 | 291,000 |
| 2023-01-26 | 198.00 | 200.00 | 196.00 | 197.00 | 394.00 | 697,900 |
| 2023-01-25 | 200.00 | 202.00 | 197.00 | 198.00 | 396.00 | 1,104,800 |
| 2023-01-24 | 202.00 | 208.00 | 199.00 | 200.00 | 400.00 | 1,280,850 |
| 2023-01-20 | 197.00 | 212.00 | 196.00 | 202.00 | 404.00 | 2,852,400 |
| 2023-01-19 | 202.00 | 202.00 | 196.00 | 197.00 | 394.00 | 1,175,550 |
| 2023-01-18 | 190.00 | 204.00 | 190.00 | 202.00 | 404.00 | 2,633,000 |
| 2023-01-17 | 198.00 | 198.00 | 192.00 | 194.00 | 388.00 | 1,379,000 |
| 2023-01-16 | 210.00 | 216.00 | 194.00 | 196.00 | 392.00 | 7,422,250 |
| 2023-01-13 | 195.00 | 208.00 | 194.00 | 199.00 | 398.00 | 10,328,600 |
| 2023-01-12 | 216.00 | 216.00 | 208.00 | 208.00 | 416.00 | 2,774,200 |
| 2023-01-11 | 218.00 | 220.00 | 216.00 | 216.00 | 432.00 | 1,124,450 |
| 2023-01-10 | 220.00 | 222.00 | 218.00 | 218.00 | 436.00 | 939,750 |
| 2023-01-09 | 220.00 | 224.00 | 218.00 | 220.00 | 440.00 | 1,624,600 |
| 2023-01-06 | 216.00 | 222.00 | 216.00 | 220.00 | 440.00 | 1,015,700 |
| 2023-01-05 | 224.00 | 224.00 | 218.00 | 218.00 | 436.00 | 2,494,400 |
| 2023-01-04 | 226.00 | 226.00 | 222.00 | 224.00 | 448.00 | 1,078,500 |
| 2023-01-03 | 228.00 | 230.00 | 220.00 | 226.00 | 452.00 | 4,070,350 |
| 2023-01-02 | 216.00 | 228.00 | 214.00 | 228.00 | 456.00 | 6,869,400 |
| 2022-12-30 | 216.00 | 218.00 | 216.00 | 216.00 | 432.00 | 1,015,350 |
| 2022-12-29 | 218.00 | 220.00 | 216.00 | 218.00 | 436.00 | 819,850 |
| 2022-12-28 | 220.00 | 220.00 | 216.00 | 218.00 | 436.00 | 963,400 |
| 2022-12-27 | 204.00 | 222.00 | 204.00 | 220.00 | 440.00 | 2,627,800 |
| 2022-12-26 | 210.00 | 222.00 | 210.00 | 218.00 | 436.00 | 864,700 |
| 2022-12-23 | 222.00 | 224.00 | 218.00 | 222.00 | 444.00 | 1,262,650 |
| 2022-12-22 | 222.00 | 230.00 | 218.00 | 224.00 | 448.00 | 6,578,450 |
| 2022-12-21 | 222.00 | 226.00 | 218.00 | 220.00 | 440.00 | 797,000 |
| 2022-12-20 | 224.00 | 226.00 | 220.00 | 220.00 | 440.00 | 1,724,950 |
| 2022-12-19 | 228.00 | 228.00 | 222.00 | 224.00 | 448.00 | 1,443,000 |
| 2022-12-16 | 250.00 | 252.00 | 226.00 | 226.00 | 452.00 | 11,049,450 |
| 2022-12-15 | 224.00 | 232.00 | 222.00 | 226.00 | 452.00 | 2,163,600 |
| 2022-12-14 | 222.00 | 226.00 | 222.00 | 224.00 | 448.00 | 497,600 |
| 2022-12-13 | 228.00 | 230.00 | 220.00 | 226.00 | 452.00 | 975,700 |
| 2022-12-12 | 228.00 | 230.00 | 222.00 | 230.00 | 460.00 | 1,437,000 |
| 2022-12-09 | 224.00 | 234.00 | 220.00 | 228.00 | 456.00 | 2,116,100 |
| 2022-12-08 | 222.00 | 230.00 | 218.00 | 230.00 | 460.00 | 1,824,050 |
| 2022-12-07 | 222.00 | 224.00 | 220.00 | 222.00 | 444.00 | 882,950 |
| 2022-12-06 | 224.00 | 232.00 | 220.00 | 222.00 | 444.00 | 1,497,200 |
| 2022-12-05 | 236.00 | 236.00 | 226.00 | 226.00 | 452.00 | 2,358,400 |
| 2022-12-02 | 238.00 | 238.00 | 234.00 | 236.00 | 472.00 | 1,035,400 |
| 2022-12-01 | 242.00 | 242.00 | 238.00 | 238.00 | 476.00 | 788,950 |
| 2022-11-30 | 268.00 | 268.00 | 238.00 | 242.00 | 484.00 | 1,744,000 |
| 2022-11-29 | 236.00 | 250.00 | 234.00 | 242.00 | 484.00 | 6,056,750 |
| 2022-11-28 | 234.00 | 240.00 | 232.00 | 236.00 | 472.00 | 1,174,650 |
| 2022-11-25 | 238.00 | 238.00 | 230.00 | 234.00 | 468.00 | 1,101,000 |
| 2022-11-24 | 236.00 | 238.00 | 234.00 | 236.00 | 472.00 | 524,450 |
| 2022-11-23 | 238.00 | 246.00 | 234.00 | 236.00 | 472.00 | 2,608,550 |
| 2022-11-22 | 226.00 | 244.00 | 226.00 | 238.00 | 476.00 | 3,114,650 |
| 2022-11-21 | 230.00 | 242.00 | 230.00 | 236.00 | 472.00 | 2,508,300 |
| 2022-11-18 | 234.00 | 236.00 | 230.00 | 230.00 | 460.00 | 1,186,100 |
| 2022-11-17 | 224.00 | 240.00 | 224.00 | 234.00 | 468.00 | 979,400 |
| 2022-11-16 | 224.00 | 248.00 | 224.00 | 234.00 | 468.00 | 5,584,850 |
| 2022-11-15 | 260.00 | 260.00 | 232.00 | 232.00 | 464.00 | 1,909,400 |
| 2022-11-14 | 228.00 | 250.00 | 224.00 | 242.00 | 484.00 | 5,766,700 |
| 2022-11-11 | 230.00 | 232.00 | 226.00 | 228.00 | 456.00 | 441,150 |
| 2022-11-10 | 232.00 | 232.00 | 226.00 | 230.00 | 460.00 | 326,650 |
| 2022-11-09 | 236.00 | 236.00 | 228.00 | 230.00 | 460.00 | 782,850 |
| 2022-11-08 | 268.00 | 268.00 | 224.00 | 236.00 | 472.00 | 2,522,750 |
| 2022-11-07 | 230.00 | 232.00 | 226.00 | 226.00 | 452.00 | 625,850 |
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.