IDX · GOLD · stock
PT Visi Telekomunikasi Infrastruktur Tbk (GOLD) stock price history
Every IDX trading session of PT Visi Telekomunikasi Infrastruktur Tbk from Jul 7, 2010 to Sep 28, 2026: 3,988 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GOLD adjusted close, 2010 to 2026
- IDR 600.00
- All time high, 2021
- IDR 428.00
- 52 week high, IDR 228.00 low
- 3,988
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
GOLD key facts
- PT Visi Telekomunikasi Infrastruktur Tbk (GOLD) closed at IDR 272.00 on Sep 28, 2026 on IDX.
- GOLD's all time high close is IDR 600.00, set on Jun 10, 2021; its all time low close is IDR 96.85 on Jul 27, 2015.
- GOLD's 52 week range is IDR 228.00 to IDR 428.00.
- GOLD returned +1.5% over the year to Sep 28, 2026 and -35.5% over five years.
- Over ten years GOLD returned +5%, +0.5% a year compounded.
- GOLD's deepest drawdown was -69.2% from Jul 8, 2010 to Jul 27, 2015.
- DataCedar holds 3,988 daily sessions of GOLD history from Jul 7, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GOLD price chart, 2010 to 2026
GOLD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | +9.7% |
| 6 months | +1.5% |
| Year to date | -17.6% |
| 1 year | +1.5% |
| 3 years | -19.5% |
| 5 years | -35.5% |
| 10 years | +5.0% |
| Since Jul 7, 2010 | +8.0% |
| Compound annual growth, 16.2 years | +0.5% |
GOLD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 600.00 on Jun 10, 2021
- All time low close
- IDR 96.85 on Jul 27, 2015
- 52 week high
- IDR 428.00 on Oct 21, 2025
- 52 week low
- IDR 228.00 on Jun 5, 2026
- Deepest drawdown
- -69.2% from Jul 8, 2010 to Jul 27, 2015, recovered Aug 21, 2017
- Best single session
- +25.0% on Jul 8, 2010
- Worst single session
- -24.8% on Jan 20, 2015
- Volatility, 1 year annualised
- 56.7%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +74%
- Worst calendar year
- 2022, -20%
GOLD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 7, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 334.00 | IDR 364.00 | IDR 228.00 | IDR 272.00 | -17.6% | 38.2M | 178 |
| 2025 | IDR 284.00 | IDR 428.00 | IDR 232.00 | IDR 330.00 | +16.2% | 91.9M | 236 |
| 2024 | IDR 286.00 | IDR 410.00 | IDR 236.00 | IDR 284.00 | -0.7% | 47.2M | 237 |
| 2023 | IDR 316.00 | IDR 494.00 | IDR 228.00 | IDR 286.00 | -10.6% | 34.9M | 239 |
| 2022 | IDR 400.00 | IDR 462.00 | IDR 300.00 | IDR 320.00 | -20.0% | 6M | 246 |
| 2021 | IDR 230.00 | IDR 670.00 | IDR 214.00 | IDR 400.00 | +73.9% | 37.8M | 247 |
| 2020 | IDR 220.00 | IDR 290.00 | IDR 149.00 | IDR 230.00 | +3.6% | 13.1M | 242 |
| 2019 | IDR 261.50 | IDR 472.00 | IDR 173.36 | IDR 222.00 | -15.1% | 12.5M | 258 |
| 2018 | IDR 271.18 | IDR 336.56 | IDR 151.09 | IDR 261.50 | -3.6% | 3.1M | 261 |
| 2017 | IDR 242.13 | IDR 363.19 | IDR 176.27 | IDR 271.18 | +12.0% | 9.7M | 254 |
| 2016 | IDR 142.86 | IDR 292.98 | IDR 138.01 | IDR 242.13 | +66.7% | 8.9M | 246 |
| 2015 | IDR 150.12 | IDR 154.96 | IDR 96.85 | IDR 145.28 | -3.2% | 1.3M | 245 |
| 2014 | IDR 186.44 | IDR 196.12 | IDR 144.79 | IDR 150.12 | -19.5% | 3.4M | 244 |
| 2013 | IDR 191.28 | IDR 205.81 | IDR 174.33 | IDR 186.44 | -2.5% | 22.6M | 244 |
| 2012 | IDR 186.44 | IDR 210.65 | IDR 174.33 | IDR 191.28 | +2.6% | 57.4M | 246 |
| 2011 | IDR 196.12 | IDR 309.92 | IDR 147.70 | IDR 186.44 | -8.3% | 1.5B | 247 |
| 2010 | IDR 251.81 | IDR 363.19 | IDR 169.49 | IDR 203.39 | n/a | 995M | 118 |
GOLD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 272.00 | -0.7% |
| August 2026 | IDR 274.00 | +4.6% |
| July 2026 | IDR 262.00 | +8.3% |
| June 2026 | IDR 242.00 | -6.9% |
| May 2026 | IDR 260.00 | -7.1% |
| April 2026 | IDR 280.00 | +3.7% |
| March 2026 | IDR 270.00 | -12.3% |
| February 2026 | IDR 308.00 | -2.5% |
| January 2026 | IDR 316.00 | -4.2% |
| December 2025 | IDR 330.00 | +12.2% |
| November 2025 | IDR 294.00 | -0.7% |
| October 2025 | IDR 296.00 | +12.1% |
About the GOLD data
Daily bars. 3,988 sessions from Jul 7, 2010 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 7, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GOLD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GOLD share price history
