PT Visi Telekomunikasi Infrastruktur Tbk (IDX:GOLD)
Indonesia
· Delayed Price · Currency is IDR 290.00
+2.00 (0.69%)
At close: Mar 6, 2026
IDX:GOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 290.00 | 302.00 | 280.00 | 290.00 | 290.00 | 0.69% | 130,600 |
| Mar 5, 2026 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 1.41% | 17,200 |
| Mar 4, 2026 | 296.00 | 296.00 | 284.00 | 284.00 | 284.00 | -2.74% | 96,500 |
| Mar 3, 2026 | 292.00 | 300.00 | 284.00 | 292.00 | 292.00 | 2.82% | 238,800 |
| Mar 2, 2026 | 308.00 | 308.00 | 284.00 | 284.00 | 284.00 | -7.79% | 438,100 |
| Feb 27, 2026 | 310.00 | 320.00 | 306.00 | 308.00 | 308.00 | - | 75,900 |
| Feb 26, 2026 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | -1.28% | 99,700 |
| Feb 25, 2026 | 320.00 | 322.00 | 304.00 | 312.00 | 312.00 | -1.89% | 287,800 |
| Feb 24, 2026 | 322.00 | 338.00 | 318.00 | 318.00 | 318.00 | -1.24% | 178,500 |
| Feb 23, 2026 | 310.00 | 322.00 | 306.00 | 322.00 | 322.00 | 3.87% | 357,100 |
| Feb 20, 2026 | 300.00 | 314.00 | 300.00 | 310.00 | 310.00 | - | 63,500 |
| Feb 19, 2026 | 316.00 | 316.00 | 306.00 | 310.00 | 310.00 | -1.90% | 123,700 |
| Feb 18, 2026 | 316.00 | 318.00 | 304.00 | 316.00 | 316.00 | -0.63% | 51,500 |
| Feb 13, 2026 | 318.00 | 318.00 | 310.00 | 318.00 | 318.00 | - | 47,800 |
| Feb 12, 2026 | 318.00 | 320.00 | 310.00 | 318.00 | 318.00 | - | 35,700 |
| Feb 11, 2026 | 320.00 | 322.00 | 302.00 | 318.00 | 318.00 | - | 79,300 |
| Feb 10, 2026 | 300.00 | 318.00 | 300.00 | 318.00 | 318.00 | 1.27% | 144,500 |
| Feb 9, 2026 | 318.00 | 320.00 | 314.00 | 314.00 | 314.00 | -0.63% | 48,700 |
| Feb 6, 2026 | 328.00 | 330.00 | 312.00 | 316.00 | 316.00 | -3.66% | 170,600 |
| Feb 5, 2026 | 316.00 | 330.00 | 304.00 | 328.00 | 328.00 | 3.80% | 250,900 |
| Feb 4, 2026 | 326.00 | 332.00 | 310.00 | 316.00 | 316.00 | -3.07% | 189,400 |
| Feb 3, 2026 | 292.00 | 358.00 | 292.00 | 326.00 | 326.00 | 11.64% | 1,159,800 |
| Feb 2, 2026 | 330.00 | 330.00 | 278.00 | 292.00 | 292.00 | -7.59% | 201,700 |
| Jan 30, 2026 | 322.00 | 338.00 | 306.00 | 316.00 | 316.00 | -2.47% | 59,000 |
| Jan 29, 2026 | 334.00 | 334.00 | 284.00 | 324.00 | 324.00 | -2.99% | 325,900 |
| Jan 28, 2026 | 342.00 | 342.00 | 298.00 | 334.00 | 334.00 | -2.34% | 337,100 |
| Jan 27, 2026 | 348.00 | 356.00 | 340.00 | 342.00 | 342.00 | 0.59% | 338,900 |
| Jan 26, 2026 | 332.00 | 358.00 | 332.00 | 340.00 | 340.00 | 3.03% | 498,300 |
| Jan 23, 2026 | 330.00 | 336.00 | 330.00 | 330.00 | 330.00 | - | 230,400 |
| Jan 22, 2026 | 342.00 | 342.00 | 324.00 | 330.00 | 330.00 | - | 166,800 |
| Jan 21, 2026 | 352.00 | 354.00 | 330.00 | 330.00 | 330.00 | -4.62% | 304,700 |
| Jan 20, 2026 | 348.00 | 348.00 | 340.00 | 346.00 | 346.00 | -0.57% | 226,600 |
| Jan 19, 2026 | 340.00 | 350.00 | 336.00 | 348.00 | 348.00 | 3.57% | 309,500 |
| Jan 15, 2026 | 338.00 | 348.00 | 330.00 | 336.00 | 336.00 | -0.59% | 126,200 |
| Jan 14, 2026 | 348.00 | 350.00 | 332.00 | 338.00 | 338.00 | -2.31% | 291,400 |
| Jan 13, 2026 | 350.00 | 358.00 | 338.00 | 346.00 | 346.00 | 0.58% | 128,400 |
| Jan 12, 2026 | 354.00 | 358.00 | 338.00 | 344.00 | 344.00 | -1.71% | 319,900 |
| Jan 9, 2026 | 352.00 | 354.00 | 348.00 | 350.00 | 350.00 | - | 125,700 |
| Jan 8, 2026 | 352.00 | 362.00 | 348.00 | 350.00 | 350.00 | - | 206,800 |
| Jan 7, 2026 | 356.00 | 364.00 | 348.00 | 350.00 | 350.00 | -0.57% | 186,800 |
| Jan 6, 2026 | 346.00 | 360.00 | 340.00 | 352.00 | 352.00 | 1.73% | 665,900 |
| Jan 5, 2026 | 346.00 | 346.00 | 340.00 | 346.00 | 346.00 | 1.17% | 383,900 |
| Jan 2, 2026 | 334.00 | 350.00 | 328.00 | 342.00 | 342.00 | 3.64% | 595,200 |
| Dec 30, 2025 | 332.00 | 348.00 | 330.00 | 330.00 | 330.00 | -0.60% | 295,100 |
| Dec 29, 2025 | 336.00 | 336.00 | 328.00 | 332.00 | 332.00 | -0.60% | 212,300 |
| Dec 24, 2025 | 322.00 | 364.00 | 322.00 | 334.00 | 334.00 | 3.73% | 810,400 |
| Dec 23, 2025 | 334.00 | 340.00 | 320.00 | 322.00 | 322.00 | -2.42% | 202,300 |
| Dec 22, 2025 | 340.00 | 342.00 | 320.00 | 330.00 | 330.00 | -2.94% | 330,300 |
| Dec 19, 2025 | 330.00 | 360.00 | 326.00 | 340.00 | 340.00 | 3.03% | 839,600 |
| Dec 18, 2025 | 344.00 | 350.00 | 326.00 | 330.00 | 330.00 | -2.94% | 313,800 |
| Dec 17, 2025 | 320.00 | 350.00 | 320.00 | 340.00 | 340.00 | 7.59% | 856,200 |
| Dec 16, 2025 | 356.00 | 360.00 | 302.00 | 316.00 | 316.00 | -4.82% | 681,000 |
| Dec 15, 2025 | 338.00 | 344.00 | 332.00 | 332.00 | 332.00 | -1.19% | 326,100 |
| Dec 12, 2025 | 366.00 | 366.00 | 328.00 | 336.00 | 336.00 | -8.20% | 1,281,600 |
| Dec 11, 2025 | 400.00 | 408.00 | 360.00 | 366.00 | 366.00 | -6.15% | 2,470,200 |
| Dec 10, 2025 | 360.00 | 420.00 | 358.00 | 390.00 | 390.00 | 16.07% | 11,157,000 |
| Dec 9, 2025 | 324.00 | 340.00 | 324.00 | 336.00 | 336.00 | 3.70% | 844,000 |
| Dec 8, 2025 | 324.00 | 334.00 | 320.00 | 324.00 | 324.00 | 1.89% | 440,300 |
| Dec 5, 2025 | 312.00 | 324.00 | 312.00 | 318.00 | 318.00 | 1.92% | 591,200 |
| Dec 4, 2025 | 314.00 | 318.00 | 308.00 | 312.00 | 312.00 | -0.64% | 53,300 |
| Dec 3, 2025 | 314.00 | 324.00 | 308.00 | 314.00 | 314.00 | - | 219,400 |
| Dec 2, 2025 | 324.00 | 324.00 | 300.00 | 314.00 | 314.00 | 1.95% | 81,000 |
| Dec 1, 2025 | 302.00 | 322.00 | 302.00 | 308.00 | 308.00 | 4.76% | 320,200 |
| Nov 28, 2025 | 310.00 | 310.00 | 280.00 | 294.00 | 294.00 | -5.77% | 129,900 |
| Nov 27, 2025 | 312.00 | 318.00 | 308.00 | 312.00 | 312.00 | 1.96% | 58,200 |
| Nov 26, 2025 | 314.00 | 314.00 | 306.00 | 306.00 | 306.00 | -1.92% | 61,400 |
| Nov 25, 2025 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 0.65% | 67,100 |
| Nov 24, 2025 | 308.00 | 320.00 | 306.00 | 310.00 | 310.00 | 0.65% | 35,000 |
| Nov 21, 2025 | 312.00 | 320.00 | 306.00 | 308.00 | 308.00 | -2.53% | 34,400 |
| Nov 20, 2025 | 320.00 | 320.00 | 310.00 | 316.00 | 316.00 | -0.63% | 71,600 |
| Nov 19, 2025 | 320.00 | 326.00 | 310.00 | 318.00 | 318.00 | - | 48,500 |
| Nov 18, 2025 | 316.00 | 318.00 | 314.00 | 318.00 | 318.00 | 0.63% | 432,900 |
| Nov 17, 2025 | 306.00 | 318.00 | 306.00 | 316.00 | 316.00 | 3.27% | 239,100 |
| Nov 14, 2025 | 316.00 | 316.00 | 306.00 | 306.00 | 306.00 | -1.29% | 59,500 |
| Nov 13, 2025 | 320.00 | 320.00 | 308.00 | 310.00 | 310.00 | - | 65,800 |
| Nov 12, 2025 | 322.00 | 322.00 | 308.00 | 310.00 | 310.00 | -3.73% | 316,700 |
| Nov 11, 2025 | 330.00 | 332.00 | 302.00 | 322.00 | 322.00 | 0.63% | 516,200 |
| Nov 10, 2025 | 296.00 | 342.00 | 296.00 | 320.00 | 320.00 | 9.59% | 3,001,700 |
| Nov 7, 2025 | 294.00 | 300.00 | 292.00 | 292.00 | 292.00 | -0.68% | 117,400 |
| Nov 6, 2025 | 292.00 | 304.00 | 292.00 | 294.00 | 294.00 | 0.68% | 80,900 |
| Nov 5, 2025 | 304.00 | 304.00 | 292.00 | 292.00 | 292.00 | -1.35% | 107,500 |
| Nov 4, 2025 | 300.00 | 314.00 | 294.00 | 296.00 | 296.00 | -1.33% | 109,300 |
| Nov 3, 2025 | 298.00 | 318.00 | 292.00 | 300.00 | 300.00 | 1.35% | 380,600 |
| Oct 31, 2025 | 290.00 | 306.00 | 290.00 | 296.00 | 296.00 | 2.78% | 353,500 |
| Oct 30, 2025 | 286.00 | 300.00 | 286.00 | 288.00 | 288.00 | 0.70% | 190,900 |
| Oct 29, 2025 | 280.00 | 304.00 | 280.00 | 286.00 | 286.00 | - | 489,700 |
| Oct 28, 2025 | 286.00 | 290.00 | 278.00 | 286.00 | 286.00 | - | 217,600 |
| Oct 27, 2025 | 294.00 | 298.00 | 280.00 | 286.00 | 286.00 | -7.14% | 650,900 |
| Oct 24, 2025 | 320.00 | 322.00 | 306.00 | 308.00 | 308.00 | -3.14% | 460,900 |
| Oct 23, 2025 | 334.00 | 334.00 | 306.00 | 318.00 | 318.00 | -4.22% | 848,800 |
| Oct 22, 2025 | 326.00 | 340.00 | 326.00 | 332.00 | 332.00 | 1.84% | 915,600 |
| Oct 21, 2025 | 392.00 | 428.00 | 322.00 | 326.00 | 326.00 | -9.94% | 10,047,500 |
| Oct 20, 2025 | 330.00 | 416.00 | 292.00 | 362.00 | 362.00 | 8.38% | 4,585,900 |
| Oct 17, 2025 | 286.00 | 350.00 | 282.00 | 334.00 | 334.00 | 16.78% | 2,412,800 |
| Oct 16, 2025 | 290.00 | 290.00 | 270.00 | 286.00 | 286.00 | 2.14% | 946,500 |
| Oct 15, 2025 | 288.00 | 328.00 | 266.00 | 280.00 | 280.00 | -0.71% | 2,655,000 |
| Oct 14, 2025 | 320.00 | 390.00 | 266.00 | 282.00 | 282.00 | -9.62% | 9,892,000 |
| Oct 13, 2025 | 268.00 | 332.00 | 268.00 | 312.00 | 312.00 | 16.42% | 4,120,800 |
| Oct 10, 2025 | 266.00 | 278.00 | 262.00 | 268.00 | 268.00 | 2.29% | 370,600 |
| Oct 9, 2025 | 264.00 | 284.00 | 262.00 | 262.00 | 262.00 | -0.76% | 2,366,700 |