PT Satu Visi Putra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 685.00 | 875.00 | 685.00 | 780.00 | 780.00 | 3,338,300 |
| 2026-10-16 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 288,400 |
| 2026-10-15 | 1,000.00 | 1,000.00 | 860.00 | 860.00 | 860.00 | 2,040,200 |
| 2026-10-14 | 1,005.00 | 1,040.00 | 985.00 | 1,000.00 | 1,000.00 | 640,900 |
| 2026-10-13 | 1,020.00 | 1,025.00 | 995.00 | 1,005.00 | 1,005.00 | 233,400 |
| 2026-10-12 | 1,220.00 | 1,220.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,701,400 |
| 2026-10-09 | 1,010.00 | 1,090.00 | 1,000.00 | 1,090.00 | 1,090.00 | 710,800 |
| 2026-10-08 | 1,035.00 | 1,055.00 | 1,005.00 | 1,010.00 | 1,010.00 | 752,800 |
| 2026-10-07 | 1,065.00 | 1,090.00 | 1,020.00 | 1,035.00 | 1,035.00 | 656,300 |
| 2026-10-06 | 1,070.00 | 1,090.00 | 1,035.00 | 1,060.00 | 1,060.00 | 820,200 |
| 2026-10-05 | 1,065.00 | 1,125.00 | 1,045.00 | 1,055.00 | 1,055.00 | 814,100 |
| 2026-10-02 | 1,120.00 | 1,120.00 | 1,010.00 | 1,050.00 | 1,050.00 | 804,100 |
| 2026-10-01 | 1,040.00 | 1,120.00 | 1,040.00 | 1,080.00 | 1,080.00 | 1,254,400 |
| 2026-09-30 | 1,240.00 | 1,290.00 | 1,040.00 | 1,040.00 | 1,040.00 | 4,294,700 |
| 2026-09-29 | 1,250.00 | 1,265.00 | 1,100.00 | 1,215.00 | 1,215.00 | 2,248,500 |
| 2026-09-28 | 1,395.00 | 1,470.00 | 1,200.00 | 1,250.00 | 1,250.00 | 3,527,500 |
| 2026-09-25 | 1,320.00 | 1,410.00 | 1,320.00 | 1,390.00 | 1,390.00 | 3,035,900 |
| 2026-09-24 | 1,315.00 | 1,370.00 | 1,280.00 | 1,320.00 | 1,320.00 | 1,948,100 |
| 2026-09-23 | 1,310.00 | 1,325.00 | 1,275.00 | 1,315.00 | 1,315.00 | 1,723,800 |
| 2026-09-22 | 1,225.00 | 1,315.00 | 1,220.00 | 1,300.00 | 1,300.00 | 1,466,400 |
| 2026-09-21 | 1,210.00 | 1,335.00 | 1,190.00 | 1,225.00 | 1,225.00 | 6,168,400 |
| 2026-09-18 | 1,180.00 | 1,275.00 | 1,180.00 | 1,215.00 | 1,215.00 | 1,619,900 |
| 2026-09-17 | 1,310.00 | 1,380.00 | 1,180.00 | 1,230.00 | 1,230.00 | 11,972,300 |
| 2026-09-16 | 1,025.00 | 1,280.00 | 1,025.00 | 1,280.00 | 1,280.00 | 11,376,700 |
| 2026-09-15 | 1,045.00 | 1,045.00 | 995.00 | 1,025.00 | 1,025.00 | 1,710,100 |
| 2026-09-14 | 1,035.00 | 1,065.00 | 1,010.00 | 1,020.00 | 1,020.00 | 1,643,400 |
| 2026-09-11 | 970.00 | 1,065.00 | 940.00 | 1,035.00 | 1,035.00 | 3,057,300 |
| 2026-09-10 | 980.00 | 995.00 | 970.00 | 985.00 | 985.00 | 1,035,100 |
| 2026-09-09 | 985.00 | 995.00 | 960.00 | 980.00 | 980.00 | 268,300 |
| 2026-09-08 | 960.00 | 980.00 | 950.00 | 965.00 | 965.00 | 1,057,000 |
| 2026-09-07 | 965.00 | 995.00 | 960.00 | 975.00 | 975.00 | 1,046,100 |
| 2026-09-04 | 975.00 | 975.00 | 950.00 | 965.00 | 965.00 | 715,700 |
| 2026-09-03 | 990.00 | 995.00 | 970.00 | 980.00 | 980.00 | 510,800 |
| 2026-09-02 | 985.00 | 990.00 | 960.00 | 990.00 | 990.00 | 847,800 |
| 2026-09-01 | 990.00 | 995.00 | 970.00 | 990.00 | 990.00 | 830,400 |
| 2026-08-31 | 990.00 | 1,025.00 | 985.00 | 990.00 | 990.00 | 1,648,500 |
| 2026-08-28 | 1,015.00 | 1,030.00 | 985.00 | 990.00 | 990.00 | 4,507,800 |
| 2026-08-27 | 985.00 | 1,100.00 | 960.00 | 1,010.00 | 1,010.00 | 1,973,700 |
| 2026-08-26 | 1,110.00 | 1,110.00 | 935.00 | 1,000.00 | 1,000.00 | 12,894,300 |
| 2026-08-25 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2026-08-24 | 920.00 | 935.00 | 880.00 | 890.00 | 890.00 | 588,600 |
| 2026-08-21 | 910.00 | 955.00 | 900.00 | 925.00 | 925.00 | 711,700 |
| 2026-08-20 | 910.00 | 925.00 | 890.00 | 905.00 | 905.00 | 710,800 |
| 2026-08-19 | 950.00 | 950.00 | 885.00 | 900.00 | 900.00 | 1,074,300 |
| 2026-08-18 | 955.00 | 1,000.00 | 920.00 | 940.00 | 940.00 | 547,800 |
| 2026-08-17 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2026-08-14 | 925.00 | 985.00 | 925.00 | 950.00 | 950.00 | 665,700 |
| 2026-08-13 | 980.00 | 980.00 | 925.00 | 925.00 | 925.00 | 977,100 |
| 2026-08-12 | 965.00 | 980.00 | 930.00 | 955.00 | 955.00 | 814,600 |
| 2026-08-11 | 990.00 | 990.00 | 950.00 | 970.00 | 970.00 | 488,600 |
| 2026-08-10 | 945.00 | 1,020.00 | 930.00 | 985.00 | 985.00 | 1,633,200 |
| 2026-08-07 | 940.00 | 960.00 | 905.00 | 945.00 | 945.00 | 419,300 |
| 2026-08-06 | 950.00 | 965.00 | 930.00 | 945.00 | 945.00 | 623,800 |
| 2026-08-05 | 925.00 | 960.00 | 880.00 | 950.00 | 950.00 | 869,400 |
| 2026-08-04 | 900.00 | 935.00 | 840.00 | 920.00 | 920.00 | 776,400 |
| 2026-08-03 | 865.00 | 870.00 | 850.00 | 860.00 | 860.00 | 236,400 |
| 2026-07-31 | 840.00 | 860.00 | 815.00 | 860.00 | 860.00 | 217,000 |
| 2026-07-30 | 840.00 | 850.00 | 800.00 | 840.00 | 840.00 | 570,000 |
| 2026-07-29 | 860.00 | 865.00 | 805.00 | 840.00 | 840.00 | 806,100 |
| 2026-07-28 | 885.00 | 895.00 | 860.00 | 860.00 | 860.00 | 668,900 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-20 | 1.0000 IDR |
| 2024-06-14 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.