PT Satu Visi Putra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 625.00 | 635.00 | 620.00 | 630.00 | 625.91 | 6,308,400 |
| 2024-08-06 | 620.00 | 630.00 | 615.00 | 625.00 | 620.94 | 11,376,800 |
| 2024-08-05 | 615.00 | 625.00 | 610.00 | 620.00 | 615.97 | 8,158,800 |
| 2024-08-02 | 600.00 | 615.00 | 595.00 | 615.00 | 611.01 | 8,227,300 |
| 2024-08-01 | 585.00 | 605.00 | 580.00 | 600.00 | 596.10 | 13,493,600 |
| 2024-07-31 | 585.00 | 585.00 | 575.00 | 585.00 | 581.20 | 5,975,400 |
| 2024-07-30 | 575.00 | 580.00 | 570.00 | 580.00 | 576.23 | 9,333,400 |
| 2024-07-29 | 580.00 | 580.00 | 565.00 | 570.00 | 566.30 | 5,361,600 |
| 2024-07-26 | 585.00 | 585.00 | 570.00 | 570.00 | 566.30 | 7,594,100 |
| 2024-07-25 | 565.00 | 580.00 | 560.00 | 575.00 | 571.27 | 10,242,600 |
| 2024-07-24 | 555.00 | 565.00 | 550.00 | 565.00 | 561.33 | 10,168,000 |
| 2024-07-23 | 545.00 | 555.00 | 545.00 | 555.00 | 551.40 | 10,371,800 |
| 2024-07-22 | 535.00 | 550.00 | 530.00 | 545.00 | 541.46 | 19,219,400 |
| 2024-07-19 | 535.00 | 545.00 | 510.00 | 535.00 | 531.53 | 18,011,300 |
| 2024-07-18 | 525.00 | 540.00 | 525.00 | 535.00 | 531.53 | 10,097,000 |
| 2024-07-17 | 490.00 | 525.00 | 490.00 | 525.00 | 521.59 | 12,499,300 |
| 2024-07-16 | 515.00 | 520.00 | 500.00 | 500.00 | 496.75 | 12,148,800 |
| 2024-07-15 | 515.00 | 525.00 | 510.00 | 515.00 | 511.66 | 10,766,400 |
| 2024-07-12 | 505.00 | 515.00 | 500.00 | 515.00 | 511.66 | 7,896,700 |
| 2024-07-11 | 500.00 | 520.00 | 498.00 | 505.00 | 501.72 | 16,792,800 |
| 2024-07-10 | 490.00 | 510.00 | 488.00 | 500.00 | 496.75 | 10,562,600 |
| 2024-07-09 | 478.00 | 490.00 | 476.00 | 490.00 | 486.82 | 8,178,800 |
| 2024-07-08 | 476.00 | 482.00 | 456.00 | 478.00 | 474.90 | 40,610,300 |
| 2024-07-05 | 478.00 | 484.00 | 472.00 | 478.00 | 474.90 | 9,939,900 |
| 2024-07-04 | 464.00 | 478.00 | 462.00 | 478.00 | 474.90 | 8,319,900 |
| 2024-07-03 | 418.00 | 464.00 | 418.00 | 464.00 | 460.99 | 13,390,200 |
| 2024-07-02 | 468.00 | 468.00 | 446.00 | 454.00 | 451.05 | 20,250,900 |
| 2024-07-01 | 392.00 | 456.00 | 392.00 | 450.00 | 447.08 | 47,881,600 |
| 2024-06-28 | 460.00 | 460.00 | 440.00 | 446.00 | 443.10 | 12,599,800 |
| 2024-06-27 | 436.00 | 442.00 | 434.00 | 442.00 | 439.13 | 9,568,200 |
| 2024-06-26 | 430.00 | 438.00 | 430.00 | 436.00 | 433.17 | 5,106,300 |
| 2024-06-25 | 432.00 | 438.00 | 432.00 | 436.00 | 433.17 | 9,247,300 |
| 2024-06-24 | 426.00 | 434.00 | 424.00 | 432.00 | 429.19 | 23,610,200 |
| 2024-06-21 | 432.00 | 432.00 | 420.00 | 426.00 | 423.23 | 38,987,000 |
| 2024-06-20 | 448.00 | 448.00 | 428.00 | 432.00 | 429.19 | 9,965,200 |
| 2024-06-19 | 420.00 | 430.00 | 418.00 | 430.00 | 427.21 | 11,921,200 |
| 2024-06-14 | 416.00 | 422.00 | 416.00 | 420.00 | 417.27 | 6,501,600 |
| 2024-06-13 | 414.00 | 422.00 | 412.00 | 420.00 | 416.28 | 23,351,800 |
| 2024-06-12 | 420.00 | 420.00 | 410.00 | 414.00 | 410.33 | 10,328,400 |
| 2024-06-11 | 418.00 | 420.00 | 410.00 | 420.00 | 416.28 | 23,524,900 |
| 2024-06-10 | 410.00 | 418.00 | 402.00 | 418.00 | 414.30 | 37,718,900 |
| 2024-06-07 | 404.00 | 414.00 | 402.00 | 410.00 | 406.37 | 14,527,000 |
| 2024-06-06 | 388.00 | 404.00 | 386.00 | 404.00 | 400.42 | 21,379,500 |
| 2024-06-05 | 384.00 | 388.00 | 378.00 | 388.00 | 384.56 | 11,521,100 |
| 2024-06-04 | 376.00 | 384.00 | 372.00 | 384.00 | 380.60 | 45,436,900 |
| 2024-06-03 | 370.00 | 374.00 | 368.00 | 374.00 | 370.69 | 36,918,600 |
| 2024-05-31 | 358.00 | 372.00 | 358.00 | 370.00 | 366.72 | 14,059,300 |
| 2024-05-30 | 370.00 | 370.00 | 360.00 | 368.00 | 364.74 | 17,767,000 |
| 2024-05-29 | 368.00 | 372.00 | 364.00 | 370.00 | 366.72 | 11,190,700 |
| 2024-05-28 | 366.00 | 370.00 | 364.00 | 368.00 | 364.74 | 24,953,800 |
| 2024-05-27 | 360.00 | 366.00 | 358.00 | 366.00 | 362.76 | 33,456,100 |
| 2024-05-22 | 354.00 | 364.00 | 350.00 | 360.00 | 356.81 | 22,544,200 |
| 2024-05-21 | 338.00 | 352.00 | 336.00 | 352.00 | 348.88 | 27,807,300 |
| 2024-05-20 | 348.00 | 350.00 | 332.00 | 338.00 | 335.01 | 37,284,200 |
| 2024-05-17 | 344.00 | 350.00 | 336.00 | 348.00 | 344.92 | 38,374,100 |
| 2024-05-16 | 334.00 | 348.00 | 332.00 | 344.00 | 340.95 | 25,144,100 |
| 2024-05-15 | 322.00 | 334.00 | 320.00 | 334.00 | 331.04 | 51,306,800 |
| 2024-05-14 | 328.00 | 332.00 | 320.00 | 324.00 | 321.13 | 41,924,400 |
| 2024-05-13 | 316.00 | 326.00 | 314.00 | 326.00 | 323.11 | 11,944,000 |
| 2024-05-08 | 306.00 | 316.00 | 302.00 | 316.00 | 313.20 | 15,795,600 |
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.