Stock listing
IDX:VIVA PT Visi Media Asia Tbk Saham
Follow PT Visi Media Asia Tbk into a list and get an email when it puts out news.
Share price · IDX:VIVA
27.00 IDR -2.00 (-6.9%)
Close on Nov 3, 2026
- Day range
- 27.00 – 31.00 IDRNov 3, 2026
- Volume
- 96.82M sharesNov 3, 2026
- Market cap
- 416.6B IDRAt the close on Nov 3, 2026 · price × 15.43B shares outstanding
- 52-week range
- 25.00 – 84.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 3.41B IDRMedian day 41.61M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:VIVA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27.00 | -2.00 | -6.9% | 29.00 | 31.00 | 27.00 | 96,820,400 | |
| 29.00 | +2.00 | +7.4% | 27.00 | 33.00 | 26.00 | 128,784,700 | |
| 27.00 | -2.00 | -6.9% | 28.00 | 29.00 | 27.00 | 34,514,300 | |
| 29.00 | -2.00 | -6.5% | 32.00 | 32.00 | 29.00 | 29,511,800 | |
| 31.00 | 0.00 | 0.0% | 30.00 | 32.00 | 30.00 | 17,708,400 | |
| 31.00 | -2.00 | -6.1% | 34.00 | 36.00 | 31.00 | 34,500,800 | |
| 33.00 | -2.00 | -5.7% | 36.00 | 37.00 | 33.00 | 31,887,100 | |
| 35.00 | +1.00 | +2.9% | 34.00 | 37.00 | 33.00 | 44,820,300 | |
| 34.00 | +3.00 | +9.7% | 31.00 | 35.00 | 29.00 | 44,134,100 | |
| 31.00 | -2.00 | -6.1% | 34.00 | 34.00 | 31.00 | 54,589,600 | |
| 33.00 | +4.00 | +13.8% | 27.00 | 35.00 | 27.00 | 125,223,700 | |
| 29.00 | -2.00 | -6.5% | 29.00 | 29.00 | 29.00 | 18,735,500 | |
| 31.00 | -5.00 | -13.9% | 31.00 | 31.00 | 31.00 | 45,314,400 | |
| 36.00 | -4.00 | -10.0% | 39.00 | 39.00 | 34.00 | 135,596,200 | |
| 40.00 | -2.00 | -4.8% | 42.00 | 42.00 | 39.00 | 86,924,100 | |
| 42.00 | -3.00 | -6.7% | 42.00 | 44.00 | 39.00 | 188,581,900 | |
| 45.00 | +5.00 | +12.5% | 45.00 | 52.00 | 42.00 | 694,477,900 | |
| 40.00 | -1.00 | -2.4% | 41.00 | 42.00 | 39.00 | 32,747,800 | |
| 41.00 | -1.00 | -2.4% | 42.00 | 44.00 | 40.00 | 68,579,300 | |
| 42.00 | 0.00 | 0.0% | 43.00 | 48.00 | 41.00 | 328,331,900 | |
| 42.00 | 0.00 | 0.0% | 42.00 | 43.00 | 41.00 | 43,959,000 | |
| 42.00 | 0.00 | 0.0% | 42.00 | 44.00 | 40.00 | 41,613,400 | |
| 42.00 | +2.00 | +5.0% | 40.00 | 44.00 | 37.00 | 81,510,900 | |
| 40.00 | -4.00 | -9.1% | 44.00 | 45.00 | 38.00 | 130,884,200 | |
| 44.00 | -2.00 | -4.3% | 41.00 | 48.00 | 41.00 | 155,625,100 | |
| 46.00 | -2.00 | -4.2% | 55.00 | 55.00 | 41.00 | 351,389,200 | |
| 48.00 | +12.00 | +33.3% | 48.00 | 48.00 | 40.00 | 231,222,300 | |
| 36.00 | -4.00 | -10.0% | 41.00 | 41.00 | 36.00 | 36,741,700 | |
| 40.00 | -1.00 | -2.4% | 42.00 | 42.00 | 39.00 | 16,375,700 | |
| 41.00 | +3.00 | +7.9% | 38.00 | 41.00 | 38.00 | 17,678,500 | |
| 38.00 | -2.00 | -5.0% | 37.00 | 38.00 | 37.00 | 37,542,300 | |
| 40.00 | -1.00 | -2.4% | 41.00 | 41.00 | 40.00 | 11,174,900 | |
| 41.00 | 0.00 | 0.0% | 41.00 | 41.00 | 41.00 | 8,986,400 | |
| 41.00 | -1.00 | -2.4% | 42.00 | 42.00 | 41.00 | 5,046,300 | |
| 42.00 | -1.00 | -2.3% | 43.00 | 44.00 | 42.00 | 4,838,600 | |
| 43.00 | 0.00 | 0.0% | 43.00 | 44.00 | 43.00 | 15,494,100 | |
| 43.00 | -2.00 | -4.4% | 43.00 | 43.00 | 41.00 | 36,746,400 | |
| 45.00 | 0.00 | 0.0% | 44.00 | 45.00 | 42.00 | 33,118,700 | |
| 45.00 | -1.00 | -2.2% | 45.00 | 46.00 | 45.00 | 33,969,500 | |
| 46.00 | -1.00 | -2.1% | 47.00 | 47.00 | 46.00 | 13,525,400 | |
| 47.00 | 0.00 | 0.0% | 48.00 | 48.00 | 47.00 | 15,355,200 | |
| 47.00 | 0.00 | 0.0% | 47.00 | 49.00 | 47.00 | 19,402,300 | |
| 47.00 | -3.00 | -6.0% | 46.00 | 48.00 | 46.00 | 22,129,800 | |
| 50.00 | -1.00 | -2.0% | 50.00 | 51.00 | 50.00 | 31,938,300 | |
| 51.00 | +3.00 | +6.3% | 44.00 | 51.00 | 44.00 | 61,958,700 | |
| 48.00 | -2.00 | -4.0% | 50.00 | 50.00 | 48.00 | 47,900,600 | |
| 50.00 | +2.00 | +4.2% | 50.00 | 50.00 | 50.00 | 37,921,900 | |
| 48.00 | -4.00 | -7.7% | 50.00 | 50.00 | 48.00 | 24,860,200 | |
| 52.00 | +4.00 | +8.3% | 50.00 | 52.00 | 50.00 | 54,369,900 | |
| 48.00 | -1.00 | -2.0% | 49.00 | 50.00 | 48.00 | 25,534,600 | |
| 49.00 | 0.00 | 0.0% | 49.00 | 49.00 | 49.00 | 0 | |
| 49.00 | -4.00 | -7.5% | 52.00 | 52.00 | 49.00 | 56,637,500 | |
| 53.00 | -1.00 | -1.9% | 52.00 | 53.00 | 50.00 | 66,677,000 | |
| 54.00 | -4.00 | -6.9% | 57.00 | 57.00 | 54.00 | 45,626,600 | |
| 58.00 | -3.00 | -4.9% | 60.00 | 60.00 | 58.00 | 30,256,600 | |
| 61.00 | 0.00 | 0.0% | 63.00 | 63.00 | 61.00 | 59,254,300 | |
| 61.00 | 0.00 | 0.0% | 61.00 | 61.00 | 61.00 | 0 | |
| 61.00 | +3.00 | +5.2% | 63.00 | 63.00 | 60.00 | 98,601,400 | |
| 58.00 | +5.00 | +9.4% | 58.00 | 58.00 | 56.00 | 210,848,200 | |
| 53.00 | +4.00 | +8.2% | 53.00 | 53.00 | 53.00 | 63,740,300 | |
| 49.00 | -5.00 | -9.3% | 53.00 | 53.00 | 49.00 | 35,566,200 | |
| 54.00 | +1.00 | +1.9% | 56.00 | 56.00 | 54.00 | 37,315,200 | |
| 53.00 | -5.00 | -8.6% | 58.00 | 58.00 | 53.00 | 74,831,700 | |
| 58.00 | +5.00 | +9.4% | 58.00 | 58.00 | 58.00 | 190,299,000 | |
| 53.00 | +3.00 | +6.0% | 49.00 | 53.00 | 49.00 | 87,777,800 | |
| 50.00 | +4.00 | +8.7% | 50.00 | 50.00 | 50.00 | 120,347,000 | |
| 46.00 | +4.00 | +9.5% | 46.00 | 46.00 | 46.00 | 35,034,800 |
- Ticker
- IDX:VIVA
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
General Announcement Public Expose - Annual
Latest news
General Announcement Public Expose - Annual
Oct 30, 2026
Closed 29.00 (+7.4%) on Nov 2, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders (CORRECTION)
Oct 30, 2026
Closed 29.00 (+7.4%) on Nov 2, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
Oct 26, 2026
Closed 31.00 (-6.1%) on Oct 27, 2026
Explanation on Request for Explanation of the Exchange
Oct 23, 2026
Closed 33.00 (-5.7%) on Oct 26, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 15, 2026
Closed 31.00 (-13.9%) on Oct 16, 2026
Information Disclosure Concerning Corporate Action
Oct 9, 2026
Closed 45.00 (+12.5%) on Oct 12, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
Oct 9, 2026
Closed 45.00 (+12.5%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 40.00 (-2.4%) on Oct 9, 2026
Report of ownership or any changes in share ownership of public companies
Jun 18, 2026
Closed 33.00 (0.0%) on Jun 18, 2026
Submission of Annual And Sustainability Report
Jun 12, 2026
Closed 36.00 (+9.1%) on Jun 15, 2026
Decks
Investor Presentation (January 2020)
Investor deck · 43 slides · Jan 10, 2020
Investor Presentation (November 2019)
Investor deck · 43 slides · Nov 8, 2019
Investor Presentation (August 2019)
Investor deck · 43 slides · August 2019
Investor Presentation (December 2018)
Investor deck · 47 slides · December 2018
PT Visi Media Asia Tbk on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
- News releases
- 13 in the last 12 months · 14 in all · newest Oct 30, 2026 · oldest 2025
- Decks
- 17 decks · latest Jan 10, 2020
Log in to ask 6ix AI your own questions about PT Visi Media Asia Tbk.