PT Satu Visi Putra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 294.00 | 308.00 | 292.00 | 306.00 | 303.29 | 52,443,600 |
| 2024-05-06 | 294.00 | 304.00 | 286.00 | 294.00 | 291.40 | 27,471,000 |
| 2024-05-03 | 280.00 | 292.00 | 268.00 | 292.00 | 289.41 | 37,206,600 |
| 2024-05-02 | 284.00 | 292.00 | 278.00 | 278.00 | 275.54 | 20,797,200 |
| 2024-04-30 | 274.00 | 286.00 | 268.00 | 284.00 | 281.48 | 55,815,800 |
| 2024-04-29 | 256.00 | 280.00 | 256.00 | 274.00 | 271.57 | 17,509,300 |
| 2024-04-26 | 256.00 | 262.00 | 244.00 | 258.00 | 255.71 | 18,748,300 |
| 2024-04-25 | 226.00 | 258.00 | 226.00 | 256.00 | 253.73 | 39,309,600 |
| 2024-04-24 | 252.00 | 252.00 | 220.00 | 226.00 | 224.00 | 21,198,700 |
| 2024-04-23 | 244.00 | 260.00 | 232.00 | 250.00 | 247.79 | 21,460,500 |
| 2024-04-22 | 232.00 | 250.00 | 230.00 | 244.00 | 241.84 | 24,021,300 |
| 2024-04-19 | 222.00 | 238.00 | 220.00 | 232.00 | 229.94 | 13,505,200 |
| 2024-04-18 | 228.00 | 238.00 | 222.00 | 222.00 | 220.03 | 25,475,300 |
| 2024-04-17 | 202.00 | 230.00 | 200.00 | 226.00 | 224.00 | 44,615,000 |
| 2024-04-16 | 192.00 | 210.00 | 185.00 | 202.00 | 200.21 | 33,209,000 |
| 2024-04-05 | 191.00 | 202.00 | 185.00 | 193.00 | 191.29 | 27,223,900 |
| 2024-04-04 | 193.00 | 202.00 | 183.00 | 191.00 | 189.31 | 21,135,600 |
| 2024-04-03 | 170.00 | 216.00 | 167.00 | 193.00 | 191.29 | 93,237,100 |
| 2024-04-02 | 169.00 | 175.00 | 164.00 | 171.00 | 169.49 | 16,901,700 |
| 2024-04-01 | 150.00 | 170.00 | 150.00 | 169.00 | 167.50 | 18,966,400 |
| 2024-03-28 | 169.00 | 171.00 | 159.00 | 160.00 | 158.58 | 25,770,800 |
| 2024-03-27 | 170.00 | 174.00 | 150.00 | 168.00 | 166.51 | 38,776,800 |
| 2024-03-26 | 150.00 | 150.00 | 150.00 | 150.00 | 148.67 | 0 |
| 2024-03-25 | 150.00 | 150.00 | 150.00 | 150.00 | 148.67 | 0 |
| 2024-03-22 | 161.00 | 168.00 | 146.00 | 150.00 | 148.67 | 66,672,000 |
| 2024-03-21 | 143.00 | 165.00 | 143.00 | 160.00 | 158.58 | 74,493,200 |
| 2024-03-20 | 138.00 | 149.00 | 137.00 | 141.00 | 139.75 | 68,428,300 |
| 2024-03-19 | 132.00 | 145.00 | 130.00 | 138.00 | 136.78 | 82,488,600 |
| 2024-03-18 | 129.00 | 134.00 | 127.00 | 131.00 | 129.84 | 22,967,200 |
| 2024-03-15 | 132.00 | 133.00 | 126.00 | 129.00 | 127.86 | 16,115,400 |
| 2024-03-14 | 128.00 | 134.00 | 125.00 | 131.00 | 129.84 | 23,961,600 |
| 2024-03-13 | 126.00 | 130.00 | 126.00 | 128.00 | 126.87 | 19,447,800 |
| 2024-03-08 | 130.00 | 133.00 | 126.00 | 126.00 | 124.88 | 22,814,400 |
| 2024-03-07 | 126.00 | 131.00 | 125.00 | 129.00 | 127.86 | 33,743,000 |
| 2024-03-06 | 123.00 | 127.00 | 122.00 | 125.00 | 123.89 | 27,386,700 |
| 2024-03-05 | 116.00 | 130.00 | 116.00 | 121.00 | 119.93 | 40,742,000 |
| 2024-03-04 | 132.00 | 137.00 | 118.00 | 123.00 | 121.91 | 104,660,600 |
| 2024-03-01 | 114.00 | 133.00 | 114.00 | 132.00 | 130.83 | 186,843,500 |
| 2024-02-29 | 126.00 | 136.00 | 110.00 | 112.00 | 111.01 | 115,169,900 |
| 2024-02-28 | 153.00 | 173.00 | 123.00 | 125.00 | 123.89 | 599,989,100 |
| 2024-02-27 | 158.00 | 162.00 | 122.00 | 153.00 | 151.64 | 947,965,200 |
← NewerPage 11 of 11 · 641 trading days
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.