29 Jul Harga Saham Visi Media Asia Tbk. (VIVA)
Want create site? Find Free WordPress Themes and plugins.
VIVAVisi Media Asia Tbk. |
CHANGE : -2 (-2.82%) 
OPEN : 69 HIGH : 71 LOW : 68 CLOSE : 69 VOLUME : 77,235,500
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 20 Nov 2019 | 69 | 69 | 71 | 68 | 77,235,500 |
| 19 Nov 2019 | 62 | 71 | 74 | 62 | 10,644,100 |
| 18 Nov 2019 | 65 | 72 | 73 | 65 | 108,338,400 |
| 15 Nov 2019 | 68 | 70 | 71 | 68 | 4,020,600 |
| 14 Nov 2019 | 71 | 70 | 71 | 68 | 106,266,200 |
| 13 Nov 2019 | 68 | 71 | 73 | 68 | 10,104,400 |
| 12 Nov 2019 | 71 | 72 | 72 | 70 | 89,967,400 |
| 11 Nov 2019 | 69 | 71 | 72 | 68 | 13,072,800 |
| 08 Nov 2019 | 72 | 69 | 73 | 66 | 121,470,500 |
| 07 Nov 2019 | 77 | 73 | 78 | 65 | 30,185,100 |
| 06 Nov 2019 | 80 | 77 | 80 | 77 | 107,958,100 |
| 05 Nov 2019 | 81 | 80 | 82 | 78 | 8,481,800 |
| 04 Nov 2019 | 79 | 80 | 84 | 78 | 25,855,300 |
| 01 Nov 2019 | 82 | 79 | 82 | 76 | 18,174,400 |
| 31 Oct 2019 | 84 | 81 | 85 | 81 | 12,385,300 |
| 30 Oct 2019 | 85 | 84 | 86 | 83 | 5,195,800 |
| 29 Oct 2019 | 88 | 85 | 88 | 83 | 14,338,300 |
| 28 Oct 2019 | 84 | 84 | 86 | 83 | 10,653,400 |
| 25 Oct 2019 | 85 | 84 | 88 | 84 | 14,936,300 |
| 24 Oct 2019 | 87 | 85 | 88 | 83 | 31,483,100 |
| 23 Oct 2019 | 92 | 87 | 93 | 86 | 69,779,300 |
| 22 Oct 2019 | 96 | 90 | 98 | 89 | 100,055,000 |
| 21 Oct 2019 | 94 | 93 | 116 | 92 | 388,934,700 |
| 18 Oct 2019 | 97 | 93 | 100 | 92 | 18,684,300 |
| 17 Oct 2019 | 91 | 97 | 97 | 89 | 55,285,700 |
| 16 Oct 2019 | 90 | 91 | 92 | 89 | 7,367,700 |
| 15 Oct 2019 | 93 | 90 | 94 | 87 | 17,919,900 |
| 14 Oct 2019 | 84 | 92 | 92 | 83 | 44,861,400 |
| 11 Oct 2019 | 83 | 83 | 85 | 81 | 13,477,500 |
| 10 Oct 2019 | 83 | 83 | 84 | 82 | 5,872,500 |
| 09 Oct 2019 | 83 | 83 | 84 | 80 | 7,841,000 |
| 08 Oct 2019 | 81 | 83 | 83 | 78 | 9,765,900 |
| 07 Oct 2019 | 85 | 81 | 86 | 80 | 7,527,300 |
| 04 Oct 2019 | 90 | 85 | 90 | 83 | 11,697,900 |
| 03 Oct 2019 | 90 | 90 | 90 | 87 | 6,801,900 |
| 02 Oct 2019 | 95 | 92 | 95 | 90 | 5,642,800 |
| 01 Oct 2019 | 94 | 95 | 95 | 92 | 4,169,100 |
| 30 Sep 2019 | 96 | 93 | 97 | 87 | 19,703,100 |
| 27 Sep 2019 | 99 | 96 | 99 | 95 | 6,992,100 |
| 26 Sep 2019 | 100 | 98 | 100 | 98 | 5,994,800 |
| 25 Sep 2019 | 101 | 100 | 101 | 98 | 5,718,500 |
| 24 Sep 2019 | 104 | 101 | 104 | 99 | 12,721,100 |
| 23 Sep 2019 | 104 | 104 | 104 | 101 | 3,151,800 |
| 20 Sep 2019 | 103 | 103 | 104 | 102 | 3,655,100 |
| 19 Sep 2019 | 104 | 103 | 104 | 102 | 3,080,900 |
| 18 Sep 2019 | 105 | 104 | 105 | 103 | 4,922,800 |
| 17 Sep 2019 | 105 | 105 | 105 | 103 | 3,601,300 |
| 16 Sep 2019 | 105 | 105 | 106 | 104 | 8,375,000 |
| 13 Sep 2019 | 107 | 105 | 107 | 104 | 5,929,300 |
| 12 Sep 2019 | 106 | 107 | 108 | 105 | 5,037,100 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.