PT Net Visi Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 344.00 | 346.00 | 338.00 | 338.00 | 676.00 | 3,032,350 |
| 2022-05-17 | 334.00 | 364.00 | 332.00 | 342.00 | 684.00 | 5,491,050 |
| 2022-05-13 | 338.00 | 348.00 | 330.00 | 334.00 | 668.00 | 2,213,600 |
| 2022-05-12 | 348.00 | 360.00 | 334.00 | 338.00 | 676.00 | 4,663,200 |
| 2022-05-11 | 364.00 | 368.00 | 346.00 | 348.00 | 696.00 | 4,595,700 |
| 2022-05-10 | 380.00 | 380.00 | 360.00 | 362.00 | 724.00 | 8,029,050 |
| 2022-05-09 | 324.00 | 380.00 | 322.00 | 378.00 | 756.00 | 13,078,550 |
| 2022-04-28 | 312.00 | 344.00 | 310.00 | 326.00 | 652.00 | 7,526,250 |
| 2022-04-27 | 326.00 | 326.00 | 308.00 | 312.00 | 624.00 | 5,508,150 |
| 2022-04-26 | 336.00 | 338.00 | 322.00 | 326.00 | 652.00 | 4,220,250 |
| 2022-04-25 | 346.00 | 350.00 | 334.00 | 336.00 | 672.00 | 3,647,900 |
| 2022-04-22 | 368.00 | 368.00 | 340.00 | 346.00 | 692.00 | 5,498,900 |
| 2022-04-21 | 360.00 | 364.00 | 348.00 | 350.00 | 700.00 | 3,413,000 |
| 2022-04-20 | 376.00 | 376.00 | 348.00 | 360.00 | 720.00 | 7,920,000 |
| 2022-04-19 | 372.00 | 380.00 | 370.00 | 374.00 | 748.00 | 3,861,500 |
| 2022-04-18 | 380.00 | 388.00 | 370.00 | 372.00 | 744.00 | 8,122,150 |
| 2022-04-14 | 374.00 | 384.00 | 368.00 | 380.00 | 760.00 | 6,945,000 |
| 2022-04-13 | 384.00 | 388.00 | 372.00 | 372.00 | 744.00 | 5,899,850 |
| 2022-04-12 | 384.00 | 394.00 | 380.00 | 382.00 | 764.00 | 9,440,500 |
| 2022-04-11 | 392.00 | 402.00 | 380.00 | 380.00 | 760.00 | 13,832,650 |
| 2022-04-08 | 392.00 | 414.00 | 384.00 | 400.00 | 800.00 | 25,878,350 |
| 2022-04-07 | 360.00 | 396.00 | 352.00 | 394.00 | 788.00 | 28,953,150 |
| 2022-04-06 | 360.00 | 366.00 | 350.00 | 352.00 | 704.00 | 6,274,250 |
| 2022-04-05 | 370.00 | 376.00 | 352.00 | 360.00 | 720.00 | 5,871,250 |
| 2022-04-04 | 390.00 | 392.00 | 368.00 | 370.00 | 740.00 | 5,520,050 |
| 2022-04-01 | 374.00 | 392.00 | 374.00 | 378.00 | 756.00 | 14,228,250 |
| 2022-03-31 | 374.00 | 382.00 | 368.00 | 374.00 | 748.00 | 5,575,800 |
| 2022-03-30 | 386.00 | 390.00 | 374.00 | 374.00 | 748.00 | 15,317,400 |
| 2022-03-29 | 342.00 | 392.00 | 342.00 | 390.00 | 780.00 | 45,237,900 |
| 2022-03-28 | 340.00 | 352.00 | 340.00 | 346.00 | 692.00 | 4,225,050 |
| 2022-03-25 | 362.00 | 362.00 | 340.00 | 342.00 | 684.00 | 8,121,400 |
| 2022-03-24 | 376.00 | 376.00 | 342.00 | 358.00 | 716.00 | 7,355,550 |
| 2022-03-23 | 346.00 | 354.00 | 340.00 | 342.00 | 684.00 | 5,393,500 |
| 2022-03-22 | 354.00 | 356.00 | 342.00 | 346.00 | 692.00 | 4,498,700 |
| 2022-03-21 | 370.00 | 376.00 | 350.00 | 352.00 | 704.00 | 11,051,200 |
| 2022-03-18 | 358.00 | 380.00 | 346.00 | 370.00 | 740.00 | 34,565,550 |
| 2022-03-17 | 324.00 | 366.00 | 324.00 | 356.00 | 712.00 | 17,542,750 |
| 2022-03-16 | 338.00 | 356.00 | 338.00 | 342.00 | 684.00 | 10,213,500 |
| 2022-03-15 | 380.00 | 384.00 | 356.00 | 358.00 | 716.00 | 12,142,950 |
| 2022-03-14 | 400.00 | 400.00 | 400.00 | 400.00 | 800.00 | 0 |
| 2022-03-11 | 450.00 | 460.00 | 400.00 | 400.00 | 800.00 | 51,267,600 |
| 2022-03-10 | 376.00 | 430.00 | 376.00 | 430.00 | 860.00 | 13,146,300 |
| 2022-03-09 | 372.00 | 476.00 | 372.00 | 404.00 | 808.00 | 66,396,900 |
| 2022-03-08 | 428.00 | 430.00 | 398.00 | 398.00 | 796.00 | 11,754,400 |
| 2022-03-07 | 454.00 | 484.00 | 424.00 | 424.00 | 848.00 | 23,714,350 |
| 2022-03-04 | 482.00 | 530.00 | 454.00 | 454.00 | 908.00 | 53,033,100 |
| 2022-03-02 | 482.00 | 494.00 | 458.00 | 482.00 | 964.00 | 18,125,750 |
| 2022-03-01 | 510.00 | 555.00 | 480.00 | 482.00 | 964.00 | 31,159,300 |
| 2022-02-25 | 505.00 | 565.00 | 505.00 | 510.00 | 1,020.00 | 27,996,250 |
| 2022-02-24 | 630.00 | 630.00 | 540.00 | 540.00 | 1,080.00 | 17,253,600 |
| 2022-02-23 | 755.00 | 755.00 | 575.00 | 580.00 | 1,160.00 | 31,056,650 |
| 2022-02-22 | 755.00 | 755.00 | 565.00 | 615.00 | 1,230.00 | 65,218,900 |
| 2022-02-21 | 605.00 | 620.00 | 605.00 | 605.00 | 1,210.00 | 19,016,700 |
| 2022-02-18 | 650.00 | 695.00 | 650.00 | 650.00 | 1,300.00 | 16,481,800 |
| 2022-02-17 | 745.00 | 785.00 | 685.00 | 695.00 | 1,390.00 | 102,760,500 |
| 2022-02-16 | 655.00 | 760.00 | 655.00 | 735.00 | 1,470.00 | 103,284,600 |
| 2022-02-15 | 825.00 | 830.00 | 620.00 | 655.00 | 1,310.00 | 209,204,200 |
| 2022-02-14 | 535.00 | 665.00 | 530.00 | 665.00 | 1,330.00 | 11,120,150 |
| 2022-02-11 | 450.00 | 535.00 | 448.00 | 535.00 | 1,070.00 | 120,700,200 |
| 2022-02-10 | 426.00 | 474.00 | 426.00 | 428.00 | 856.00 | 185,393,650 |
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.