IDX · VIVA · stock
PT Visi Media Asia Tbk (VIVA) stock price history
Every IDX trading session of PT Visi Media Asia Tbk from Nov 21, 2011 to Sep 28, 2026: 3,651 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.
VIVA adjusted close, 2011 to 2026
- IDR 870.00
- All time high, 2012
- IDR 84.00
- 52 week high, IDR 25.00 low
- 3,651
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
VIVA key facts
- PT Visi Media Asia Tbk (VIVA) closed at IDR 48.00 on Sep 28, 2026 on IDX.
- VIVA's all time high close is IDR 870.00, set on Jun 7, 2012; its all time low close is IDR 5.00 on Jun 5, 2024.
- VIVA's 52 week range is IDR 25.00 to IDR 84.00.
- VIVA returned +37.1% over the year to Sep 28, 2026 and -5.9% over five years.
- Over ten years VIVA returned -81%, -15.5% a year compounded.
- VIVA's deepest drawdown was -99.4% from Jun 7, 2012 to Jun 5, 2024.
- DataCedar holds 3,651 daily sessions of VIVA history from Nov 21, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VIVA price chart, 2011 to 2026
VIVA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +50.0% |
| 6 months | +41.2% |
| Year to date | 0.0% |
| 1 year | +37.1% |
| 3 years | -4.0% |
| 5 years | -5.9% |
| 10 years | -81.4% |
| Since Nov 21, 2011 | -89.3% |
| Compound annual growth, 14.9 years | -14.0% |
VIVA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 870.00 on Jun 7, 2012
- All time low close
- IDR 5.00 on Jun 5, 2024
- 52 week high
- IDR 84.00 on Jan 15, 2026
- 52 week low
- IDR 25.00 on Jun 8, 2026
- Deepest drawdown
- -99.4% from Jun 7, 2012 to Jun 5, 2024, not yet recovered
- Best single session
- +34.6% on Mar 16, 2021
- Worst single session
- -24.8% on Aug 20, 2013
- Volatility, 1 year annualised
- 100.9%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +700%
- Worst calendar year
- 2024, -88%
VIVA 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. 2011 starts on Nov 21, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 48.00 | IDR 84.00 | IDR 25.00 | IDR 48.00 | 0.0% | 7.1B | 178 |
| 2025 | IDR 6.00 | IDR 60.00 | IDR 6.00 | IDR 48.00 | +700.0% | 4.1B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 4.00 | IDR 6.00 | -88.0% | 85M | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 2.3M | 239 |
| 2022 | IDR 50.00 | IDR 52.00 | IDR 50.00 | IDR 50.00 | 0.0% | 218.9M | 246 |
| 2021 | IDR 51.00 | IDR 88.00 | IDR 50.00 | IDR 50.00 | 0.0% | 17.4B | 247 |
| 2020 | IDR 75.00 | IDR 75.00 | IDR 50.00 | IDR 50.00 | -33.3% | 3.6B | 242 |
| 2019 | IDR 131.00 | IDR 195.00 | IDR 58.00 | IDR 75.00 | -42.7% | 7.5B | 257 |
| 2018 | IDR 326.00 | IDR 434.00 | IDR 98.00 | IDR 131.00 | -59.8% | 3.8B | 261 |
| 2017 | IDR 298.00 | IDR 404.00 | IDR 208.00 | IDR 326.00 | +9.4% | 1.8B | 254 |
| 2016 | IDR 250.00 | IDR 450.00 | IDR 190.00 | IDR 298.00 | +19.2% | 2.2B | 246 |
| 2015 | IDR 480.00 | IDR 585.00 | IDR 214.00 | IDR 250.00 | -47.7% | 2.7B | 245 |
| 2014 | IDR 275.00 | IDR 500.00 | IDR 196.00 | IDR 478.00 | +73.8% | 5.6B | 244 |
| 2013 | IDR 530.00 | IDR 750.00 | IDR 111.00 | IDR 275.00 | -50.9% | 20.1B | 244 |
| 2012 | IDR 520.00 | IDR 900.00 | IDR 265.00 | IDR 560.00 | +7.7% | 768.1M | 246 |
| 2011 | IDR 450.00 | IDR 580.00 | IDR 390.00 | IDR 520.00 | n/a | 543.9M | 29 |
VIVA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 48.00 | -4.0% |
| August 2026 | IDR 50.00 | +19.0% |
| July 2026 | IDR 42.00 | +40.0% |
| June 2026 | IDR 30.00 | -25.0% |
| May 2026 | IDR 40.00 | -23.1% |
| April 2026 | IDR 52.00 | +57.6% |
| March 2026 | IDR 33.00 | -19.5% |
| February 2026 | IDR 41.00 | +2.5% |
| January 2026 | IDR 40.00 | -16.7% |
| December 2025 | IDR 48.00 | +71.4% |
| November 2025 | IDR 28.00 | -3.4% |
| October 2025 | IDR 29.00 | -17.1% |
About the VIVA data
Daily bars. 3,651 sessions from Nov 21, 2011 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 29, 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 Nov 21, 2011, 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/VIVA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
VIVA share price history
