PT Net Visi Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 258.00 | 258.00 | 226.00 | 230.00 | 460.00 | 2,053,100 |
| 2022-11-03 | 250.00 | 250.00 | 228.00 | 228.00 | 456.00 | 2,596,600 |
| 2022-11-02 | 228.00 | 240.00 | 214.00 | 240.00 | 480.00 | 3,947,400 |
| 2022-11-01 | 220.00 | 224.00 | 216.00 | 216.00 | 432.00 | 1,511,100 |
| 2022-10-31 | 220.00 | 224.00 | 218.00 | 218.00 | 436.00 | 1,626,000 |
| 2022-10-28 | 222.00 | 226.00 | 218.00 | 220.00 | 440.00 | 1,862,000 |
| 2022-10-27 | 220.00 | 226.00 | 220.00 | 222.00 | 444.00 | 904,150 |
| 2022-10-26 | 232.00 | 232.00 | 220.00 | 220.00 | 440.00 | 2,286,400 |
| 2022-10-25 | 274.00 | 274.00 | 224.00 | 230.00 | 460.00 | 3,253,000 |
| 2022-10-24 | 204.00 | 232.00 | 204.00 | 230.00 | 460.00 | 3,158,400 |
| 2022-10-21 | 226.00 | 234.00 | 214.00 | 218.00 | 436.00 | 3,957,400 |
| 2022-10-20 | 226.00 | 230.00 | 224.00 | 226.00 | 452.00 | 707,750 |
| 2022-10-19 | 230.00 | 230.00 | 226.00 | 228.00 | 456.00 | 654,900 |
| 2022-10-18 | 226.00 | 238.00 | 220.00 | 230.00 | 460.00 | 1,812,400 |
| 2022-10-17 | 230.00 | 232.00 | 218.00 | 226.00 | 452.00 | 2,439,300 |
| 2022-10-14 | 240.00 | 242.00 | 230.00 | 232.00 | 464.00 | 1,444,200 |
| 2022-10-13 | 250.00 | 250.00 | 238.00 | 238.00 | 476.00 | 2,001,850 |
| 2022-10-12 | 238.00 | 252.00 | 236.00 | 244.00 | 488.00 | 3,404,300 |
| 2022-10-11 | 236.00 | 246.00 | 236.00 | 238.00 | 476.00 | 1,986,900 |
| 2022-10-10 | 270.00 | 270.00 | 242.00 | 242.00 | 484.00 | 2,253,050 |
| 2022-10-07 | 232.00 | 260.00 | 232.00 | 250.00 | 500.00 | 6,501,100 |
| 2022-10-06 | 240.00 | 248.00 | 234.00 | 236.00 | 472.00 | 2,564,950 |
| 2022-10-05 | 242.00 | 254.00 | 234.00 | 244.00 | 488.00 | 6,485,550 |
| 2022-10-04 | 240.00 | 258.00 | 236.00 | 240.00 | 480.00 | 10,424,350 |
| 2022-10-03 | 270.00 | 274.00 | 252.00 | 252.00 | 504.00 | 7,869,400 |
| 2022-09-30 | 312.00 | 330.00 | 270.00 | 270.00 | 540.00 | 70,514,200 |
| 2022-09-29 | 286.00 | 290.00 | 238.00 | 290.00 | 580.00 | 50,060,650 |
| 2022-09-28 | 300.00 | 300.00 | 230.00 | 232.00 | 464.00 | 7,371,600 |
| 2022-09-27 | 222.00 | 266.00 | 222.00 | 246.00 | 492.00 | 35,909,800 |
| 2022-09-26 | 212.00 | 228.00 | 212.00 | 222.00 | 444.00 | 894,500 |
| 2022-09-23 | 232.00 | 232.00 | 224.00 | 226.00 | 452.00 | 1,189,900 |
| 2022-09-22 | 230.00 | 232.00 | 226.00 | 232.00 | 464.00 | 1,048,600 |
| 2022-09-21 | 236.00 | 240.00 | 228.00 | 230.00 | 460.00 | 1,143,950 |
| 2022-09-20 | 222.00 | 242.00 | 222.00 | 234.00 | 468.00 | 3,872,650 |
| 2022-09-19 | 224.00 | 236.00 | 224.00 | 228.00 | 456.00 | 1,943,550 |
| 2022-09-16 | 228.00 | 238.00 | 222.00 | 226.00 | 452.00 | 1,895,950 |
| 2022-09-15 | 232.00 | 238.00 | 228.00 | 230.00 | 460.00 | 1,120,750 |
| 2022-09-14 | 236.00 | 236.00 | 230.00 | 232.00 | 464.00 | 980,050 |
| 2022-09-13 | 218.00 | 238.00 | 218.00 | 236.00 | 472.00 | 1,047,700 |
| 2022-09-12 | 238.00 | 238.00 | 234.00 | 234.00 | 468.00 | 1,497,050 |
| 2022-09-09 | 240.00 | 248.00 | 236.00 | 238.00 | 476.00 | 1,691,650 |
| 2022-09-08 | 240.00 | 242.00 | 236.00 | 240.00 | 480.00 | 1,985,900 |
| 2022-09-07 | 228.00 | 248.00 | 228.00 | 240.00 | 480.00 | 2,459,200 |
| 2022-09-06 | 236.00 | 256.00 | 236.00 | 244.00 | 488.00 | 4,328,200 |
| 2022-09-05 | 244.00 | 262.00 | 244.00 | 252.00 | 504.00 | 2,592,450 |
| 2022-09-02 | 248.00 | 268.00 | 248.00 | 260.00 | 520.00 | 939,250 |
| 2022-09-01 | 320.00 | 320.00 | 262.00 | 264.00 | 528.00 | 1,917,300 |
| 2022-08-31 | 266.00 | 278.00 | 266.00 | 270.00 | 540.00 | 6,071,950 |
| 2022-08-30 | 264.00 | 266.00 | 254.00 | 266.00 | 532.00 | 1,437,050 |
| 2022-08-29 | 270.00 | 270.00 | 256.00 | 264.00 | 528.00 | 2,752,650 |
| 2022-08-26 | 290.00 | 290.00 | 270.00 | 270.00 | 540.00 | 1,586,500 |
| 2022-08-25 | 290.00 | 290.00 | 270.00 | 272.00 | 544.00 | 742,900 |
| 2022-08-24 | 276.00 | 278.00 | 272.00 | 274.00 | 548.00 | 1,043,600 |
| 2022-08-23 | 272.00 | 284.00 | 270.00 | 276.00 | 552.00 | 1,941,750 |
| 2022-08-22 | 272.00 | 278.00 | 270.00 | 272.00 | 544.00 | 2,090,900 |
| 2022-08-19 | 276.00 | 280.00 | 274.00 | 274.00 | 548.00 | 1,015,600 |
| 2022-08-18 | 278.00 | 284.00 | 274.00 | 276.00 | 552.00 | 1,132,850 |
| 2022-08-16 | 278.00 | 288.00 | 276.00 | 278.00 | 556.00 | 3,088,800 |
| 2022-08-15 | 286.00 | 288.00 | 278.00 | 280.00 | 560.00 | 2,129,800 |
| 2022-08-12 | 280.00 | 286.00 | 276.00 | 286.00 | 572.00 | 3,063,050 |
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.