PT Visi Telekomunikasi Infrastruktur Tbk(ID:GOLD)
Rp262.00+6.00 (+2.34%)
ID:GOLD
PT Visi Telekomunikasi Infrastruktur Tbk historical prices
Rp262.00
At close:+6.00 (+2.34%)
PT Visi Telekomunikasi Infrastruktur Tbk (GOLD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 260.00 | 262.00 | 248.00 | 262.00 | 262.00 | +2.34% | 481,500 | 1.83 |
| Nov 10, 2026 | 248.00 | 270.00 | 246.00 | 256.00 | 256.00 | +2.40% | 343,200 | 1.33 |
| Nov 09, 2026 | 250.00 | 260.00 | 246.00 | 250.00 | 250.00 | 0.00% | 31,300 | 0.12 |
| Nov 06, 2026 | 254.00 | 264.00 | 240.00 | 250.00 | 250.00 | -1.57% | 73,300 | 0.29 |
| Nov 05, 2026 | 248.00 | 266.00 | 248.00 | 254.00 | 254.00 | +2.42% | 95,500 | 0.37 |
| Nov 04, 2026 | 260.00 | 260.00 | 244.00 | 248.00 | 248.00 | -4.62% | 84,000 | 0.33 |
| Nov 03, 2026 | 242.00 | 276.00 | 242.00 | 260.00 | 260.00 | +10.17% | 751,100 | 3.02 |
| Nov 02, 2026 | 236.00 | 246.00 | 234.00 | 236.00 | 236.00 | -1.67% | 141,800 | 0.55 |
| Oct 30, 2026 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 0.00% | 28,300 | 0.11 |
| Oct 29, 2026 | 246.00 | 258.00 | 240.00 | 240.00 | 240.00 | -2.44% | 28,800 | 0.11 |
| Oct 28, 2026 | 248.00 | 252.00 | 240.00 | 246.00 | 246.00 | -0.81% | 68,700 | 0.26 |
| Oct 27, 2026 | 250.00 | 262.00 | 246.00 | 248.00 | 248.00 | -0.80% | 244,700 | 0.93 |
| Oct 26, 2026 | 260.00 | 262.00 | 246.00 | 250.00 | 250.00 | -0.79% | 22,300 | 0.08 |
| Oct 23, 2026 | 252.00 | 276.00 | 250.00 | 252.00 | 252.00 | +0.80% | 215,700 | 0.76 |
| Oct 22, 2026 | 250.00 | 256.00 | 250.00 | 250.00 | 250.00 | 0.00% | 20,600 | 0.07 |
| Oct 21, 2026 | 258.00 | 260.00 | 250.00 | 250.00 | 250.00 | +2.46% | 223,200 | 0.61 |
| Oct 20, 2026 | 258.00 | 260.00 | 240.00 | 244.00 | 244.00 | -5.43% | 771,300 | 2.18 |
| Oct 19, 2026 | 264.00 | 290.00 | 258.00 | 258.00 | 258.00 | +10.26% | 2,794,900 | 9.03 |
| Oct 16, 2026 | 268.00 | 268.00 | 232.00 | 234.00 | 234.00 | -13.97% | 213,300 | 0.69 |
| Oct 15, 2026 | 280.00 | 314.00 | 270.00 | 272.00 | 272.00 | -0.73% | 1,426,400 | 4.98 |
| Oct 14, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | -0.72% | 49,800 | 0.17 |
| Oct 13, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -2.13% | 44,800 | 0.15 |
| Oct 12, 2026 | 278.00 | 284.00 | 278.00 | 282.00 | 282.00 | +1.44% | 34,400 | 0.10 |
| Oct 09, 2026 | 278.00 | 284.00 | 276.00 | 278.00 | 278.00 | -0.71% | 41,900 | 0.12 |
| Oct 08, 2026 | 288.00 | 290.00 | 280.00 | 280.00 | 280.00 | -2.10% | 191,400 | 0.57 |
| Oct 07, 2026 | 276.00 | 292.00 | 274.00 | 286.00 | 286.00 | +4.38% | 734,100 | 2.25 |
| Oct 06, 2026 | 268.00 | 276.00 | 268.00 | 274.00 | 274.00 | +2.24% | 47,400 | 0.14 |
| Oct 05, 2026 | 264.00 | 272.00 | 264.00 | 268.00 | 268.00 | +1.52% | 17,500 | 0.05 |
| Oct 02, 2026 | 276.00 | 276.00 | 262.00 | 264.00 | 264.00 | -4.35% | 9,200 | 0.03 |
| Oct 01, 2026 | 272.00 | 278.00 | 262.00 | 276.00 | 276.00 | +2.22% | 31,900 | 0.10 |
| Sep 30, 2026 | 268.00 | 278.00 | 268.00 | 270.00 | 270.00 | +0.75% | 24,100 | 0.07 |
| Sep 29, 2026 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | -1.47% | 55,500 | 0.17 |
| Sep 28, 2026 | 272.00 | 280.00 | 270.00 | 272.00 | 272.00 | -1.45% | 28,800 | 0.09 |
| Sep 25, 2026 | 278.00 | 284.00 | 268.00 | 276.00 | 276.00 | 0.00% | 104,700 | 0.32 |
| Sep 24, 2026 | 284.00 | 284.00 | 264.00 | 276.00 | 276.00 | -0.72% | 103,800 | 0.31 |
| Sep 23, 2026 | 278.00 | 300.00 | 274.00 | 278.00 | 278.00 | 0.00% | 501,000 | 1.49 |
| Sep 22, 2026 | 274.00 | 280.00 | 268.00 | 278.00 | 278.00 | -0.71% | 111,600 | 0.33 |
| Sep 21, 2026 | 280.00 | 286.00 | 272.00 | 280.00 | 280.00 | 0.00% | 41,200 | 0.12 |
| Sep 18, 2026 | 282.00 | 290.00 | 274.00 | 280.00 | 280.00 | -0.71% | 63,000 | 0.19 |
| Sep 17, 2026 | 278.00 | 298.00 | 272.00 | 282.00 | 282.00 | +2.17% | 195,700 | 0.59 |
| Sep 16, 2026 | 280.00 | 292.00 | 276.00 | 276.00 | 276.00 | +0.73% | 218,300 | 0.66 |
| Sep 15, 2026 | 274.00 | 280.00 | 274.00 | 274.00 | 274.00 | +0.74% | 31,800 | 0.10 |
| Sep 14, 2026 | 278.00 | 280.00 | 270.00 | 272.00 | 272.00 | -2.16% | 27,300 | 0.08 |
| Sep 11, 2026 | 278.00 | 284.00 | 270.00 | 278.00 | 278.00 | 0.00% | 415,100 | 1.27 |
| Sep 10, 2026 | 294.00 | 294.00 | 274.00 | 278.00 | 278.00 | -2.11% | 206,800 | 0.64 |
| Sep 09, 2026 | 286.00 | 294.00 | 282.00 | 284.00 | 284.00 | +0.71% | 101,900 | 0.32 |
| Sep 08, 2026 | 282.00 | 282.00 | 278.00 | 282.00 | 282.00 | +1.44% | 808,100 | 2.61 |
| Sep 07, 2026 | 278.00 | 282.00 | 278.00 | 278.00 | 278.00 | 0.00% | 65,199 | 0.21 |
| Sep 04, 2026 | 276.00 | 280.00 | 276.00 | 278.00 | 278.00 | +0.72% | 26,700 | 0.09 |
| Sep 03, 2026 | 278.00 | 300.00 | 274.00 | 276.00 | 276.00 | +1.47% | 378,100 | 1.25 |
