PT Net Visi Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 276.00 | 282.00 | 274.00 | 280.00 | 560.00 | 2,848,300 |
| 2022-08-10 | 272.00 | 284.00 | 270.00 | 272.00 | 544.00 | 8,048,450 |
| 2022-08-09 | 272.00 | 276.00 | 270.00 | 274.00 | 548.00 | 1,341,750 |
| 2022-08-08 | 278.00 | 280.00 | 268.00 | 272.00 | 544.00 | 1,788,000 |
| 2022-08-05 | 274.00 | 280.00 | 270.00 | 278.00 | 556.00 | 1,867,300 |
| 2022-08-04 | 272.00 | 276.00 | 270.00 | 274.00 | 548.00 | 1,091,650 |
| 2022-08-03 | 336.00 | 336.00 | 270.00 | 270.00 | 540.00 | 6,770,950 |
| 2022-08-02 | 270.00 | 282.00 | 262.00 | 270.00 | 540.00 | 4,115,850 |
| 2022-08-01 | 278.00 | 282.00 | 272.00 | 274.00 | 548.00 | 1,994,400 |
| 2022-07-29 | 268.00 | 280.00 | 268.00 | 276.00 | 552.00 | 2,442,400 |
| 2022-07-28 | 252.00 | 276.00 | 252.00 | 270.00 | 540.00 | 2,123,500 |
| 2022-07-27 | 278.00 | 278.00 | 268.00 | 270.00 | 540.00 | 2,529,050 |
| 2022-07-26 | 280.00 | 280.00 | 274.00 | 274.00 | 548.00 | 1,895,300 |
| 2022-07-25 | 278.00 | 280.00 | 274.00 | 278.00 | 556.00 | 2,650,150 |
| 2022-07-22 | 280.00 | 290.00 | 276.00 | 276.00 | 552.00 | 2,972,500 |
| 2022-07-21 | 264.00 | 284.00 | 264.00 | 280.00 | 560.00 | 841,550 |
| 2022-07-20 | 270.00 | 288.00 | 268.00 | 282.00 | 564.00 | 6,316,500 |
| 2022-07-19 | 282.00 | 296.00 | 282.00 | 288.00 | 576.00 | 5,179,800 |
| 2022-07-18 | 282.00 | 294.00 | 282.00 | 286.00 | 572.00 | 1,576,450 |
| 2022-07-15 | 286.00 | 294.00 | 286.00 | 288.00 | 576.00 | 1,498,900 |
| 2022-07-14 | 292.00 | 296.00 | 286.00 | 290.00 | 580.00 | 1,862,900 |
| 2022-07-13 | 284.00 | 304.00 | 284.00 | 292.00 | 584.00 | 3,064,700 |
| 2022-07-12 | 360.00 | 360.00 | 304.00 | 304.00 | 608.00 | 22,141,450 |
| 2022-07-11 | 298.00 | 328.00 | 280.00 | 326.00 | 652.00 | 20,271,450 |
| 2022-07-08 | 300.00 | 300.00 | 282.00 | 282.00 | 564.00 | 3,171,150 |
| 2022-07-07 | 278.00 | 294.00 | 274.00 | 288.00 | 576.00 | 4,363,350 |
| 2022-07-06 | 278.00 | 280.00 | 270.00 | 276.00 | 552.00 | 1,128,950 |
| 2022-07-05 | 286.00 | 286.00 | 268.00 | 278.00 | 556.00 | 2,562,400 |
| 2022-07-04 | 296.00 | 300.00 | 276.00 | 276.00 | 552.00 | 6,334,200 |
| 2022-07-01 | 310.00 | 316.00 | 294.00 | 296.00 | 592.00 | 4,607,950 |
| 2022-06-30 | 310.00 | 322.00 | 310.00 | 312.00 | 624.00 | 3,698,000 |
| 2022-06-29 | 316.00 | 318.00 | 310.00 | 310.00 | 620.00 | 1,568,550 |
| 2022-06-28 | 314.00 | 322.00 | 314.00 | 314.00 | 628.00 | 1,744,250 |
| 2022-06-27 | 314.00 | 322.00 | 312.00 | 318.00 | 636.00 | 2,365,050 |
| 2022-06-24 | 308.00 | 318.00 | 294.00 | 314.00 | 628.00 | 3,217,950 |
| 2022-06-23 | 324.00 | 324.00 | 304.00 | 310.00 | 620.00 | 6,288,850 |
| 2022-06-22 | 342.00 | 342.00 | 318.00 | 322.00 | 644.00 | 8,010,050 |
| 2022-06-21 | 342.00 | 344.00 | 326.00 | 338.00 | 676.00 | 3,815,550 |
| 2022-06-20 | 326.00 | 346.00 | 316.00 | 340.00 | 680.00 | 10,769,700 |
| 2022-06-17 | 308.00 | 330.00 | 308.00 | 328.00 | 656.00 | 2,881,800 |
| 2022-06-16 | 310.00 | 336.00 | 310.00 | 326.00 | 652.00 | 5,434,250 |
| 2022-06-15 | 354.00 | 370.00 | 330.00 | 330.00 | 660.00 | 23,699,950 |
| 2022-06-14 | 350.00 | 364.00 | 344.00 | 354.00 | 708.00 | 9,905,150 |
| 2022-06-13 | 410.00 | 410.00 | 368.00 | 368.00 | 736.00 | 28,525,300 |
| 2022-06-10 | 378.00 | 394.00 | 352.00 | 394.00 | 788.00 | 49,456,100 |
| 2022-06-09 | 352.00 | 374.00 | 346.00 | 374.00 | 748.00 | 9,809,200 |
| 2022-06-08 | 356.00 | 370.00 | 354.00 | 354.00 | 708.00 | 11,478,150 |
| 2022-06-07 | 370.00 | 384.00 | 344.00 | 358.00 | 716.00 | 54,795,300 |
| 2022-06-06 | 328.00 | 364.00 | 326.00 | 356.00 | 712.00 | 15,154,200 |
| 2022-06-03 | 328.00 | 338.00 | 328.00 | 338.00 | 676.00 | 1,838,700 |
| 2022-06-02 | 324.00 | 342.00 | 324.00 | 336.00 | 672.00 | 3,211,100 |
| 2022-05-31 | 354.00 | 354.00 | 332.00 | 334.00 | 668.00 | 7,169,700 |
| 2022-05-30 | 330.00 | 366.00 | 330.00 | 350.00 | 700.00 | 20,586,300 |
| 2022-05-27 | 332.00 | 338.00 | 324.00 | 330.00 | 660.00 | 1,879,950 |
| 2022-05-25 | 326.00 | 346.00 | 320.00 | 326.00 | 652.00 | 7,305,900 |
| 2022-05-24 | 324.00 | 334.00 | 320.00 | 326.00 | 652.00 | 1,595,900 |
| 2022-05-23 | 328.00 | 332.00 | 320.00 | 322.00 | 644.00 | 1,929,550 |
| 2022-05-20 | 336.00 | 338.00 | 326.00 | 328.00 | 656.00 | 1,880,250 |
| 2022-05-19 | 334.00 | 346.00 | 324.00 | 332.00 | 664.00 | 2,335,450 |
| 2022-05-18 | 344.00 | 346.00 | 338.00 | 338.00 | 676.00 | 3,032,350 |
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.