PT Satu Visi Putra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 880.00 | 915.00 | 880.00 | 885.00 | 885.00 | 614,500 |
| 2026-07-24 | 895.00 | 900.00 | 845.00 | 895.00 | 895.00 | 1,360,100 |
| 2026-07-23 | 900.00 | 995.00 | 895.00 | 900.00 | 900.00 | 2,711,400 |
| 2026-07-22 | 895.00 | 920.00 | 890.00 | 895.00 | 895.00 | 4,524,300 |
| 2026-07-21 | 890.00 | 915.00 | 880.00 | 900.00 | 900.00 | 1,036,200 |
| 2026-07-20 | 880.00 | 910.00 | 870.00 | 885.00 | 885.00 | 2,019,200 |
| 2026-07-17 | 905.00 | 930.00 | 880.00 | 880.00 | 880.00 | 891,000 |
| 2026-07-16 | 920.00 | 945.00 | 900.00 | 900.00 | 900.00 | 243,900 |
| 2026-07-15 | 900.00 | 925.00 | 865.00 | 920.00 | 920.00 | 961,300 |
| 2026-07-14 | 895.00 | 910.00 | 860.00 | 880.00 | 880.00 | 1,241,700 |
| 2026-07-13 | 970.00 | 970.00 | 885.00 | 895.00 | 895.00 | 1,822,300 |
| 2026-07-10 | 1,030.00 | 1,030.00 | 940.00 | 970.00 | 970.00 | 1,578,600 |
| 2026-07-09 | 1,010.00 | 1,010.00 | 970.00 | 1,000.00 | 1,000.00 | 270,700 |
| 2026-07-08 | 1,000.00 | 1,000.00 | 955.00 | 985.00 | 985.00 | 625,700 |
| 2026-07-07 | 1,030.00 | 1,060.00 | 970.00 | 1,000.00 | 1,000.00 | 1,575,600 |
| 2026-07-06 | 950.00 | 1,040.00 | 900.00 | 1,020.00 | 1,020.00 | 1,899,300 |
| 2026-07-03 | 855.00 | 985.00 | 855.00 | 950.00 | 950.00 | 1,717,600 |
| 2026-07-02 | 870.00 | 875.00 | 845.00 | 855.00 | 855.00 | 457,800 |
| 2026-07-01 | 935.00 | 945.00 | 840.00 | 855.00 | 855.00 | 1,248,700 |
| 2026-06-30 | 860.00 | 900.00 | 750.00 | 900.00 | 900.00 | 7,098,100 |
| 2026-06-29 | 875.00 | 950.00 | 870.00 | 880.00 | 880.00 | 824,300 |
| 2026-06-26 | 960.00 | 960.00 | 840.00 | 875.00 | 875.00 | 3,249,000 |
| 2026-06-25 | 980.00 | 1,000.00 | 925.00 | 935.00 | 935.00 | 1,363,700 |
| 2026-06-24 | 1,005.00 | 1,070.00 | 990.00 | 990.00 | 990.00 | 1,612,900 |
| 2026-06-23 | 1,050.00 | 1,050.00 | 985.00 | 1,005.00 | 1,005.00 | 687,800 |
| 2026-06-22 | 1,050.00 | 1,090.00 | 985.00 | 1,050.00 | 1,050.00 | 2,704,600 |
| 2026-06-19 | 1,135.00 | 1,150.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,577,600 |
| 2026-06-18 | 1,185.00 | 1,185.00 | 1,070.00 | 1,135.00 | 1,135.00 | 1,940,700 |
| 2026-06-17 | 1,190.00 | 1,200.00 | 1,125.00 | 1,170.00 | 1,170.00 | 1,503,600 |
| 2026-06-16 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2026-06-15 | 1,210.00 | 1,260.00 | 1,150.00 | 1,185.00 | 1,185.00 | 2,959,400 |
| 2026-06-12 | 1,215.00 | 1,235.00 | 1,100.00 | 1,180.00 | 1,180.00 | 5,798,900 |
| 2026-06-11 | 1,020.00 | 1,280.00 | 990.00 | 1,200.00 | 1,200.00 | 13,626,100 |
| 2026-06-10 | 1,175.00 | 1,210.00 | 980.00 | 1,025.00 | 1,025.00 | 7,963,200 |
| 2026-06-09 | 1,040.00 | 1,095.00 | 985.00 | 1,095.00 | 1,095.00 | 3,264,300 |
| 2026-06-08 | 1,060.00 | 1,065.00 | 955.00 | 1,000.00 | 1,000.00 | 3,513,900 |
| 2026-06-05 | 995.00 | 1,065.00 | 955.00 | 1,030.00 | 1,030.00 | 3,283,800 |
| 2026-06-04 | 1,020.00 | 1,025.00 | 925.00 | 1,000.00 | 1,000.00 | 3,773,600 |
| 2026-06-03 | 920.00 | 1,130.00 | 920.00 | 1,030.00 | 1,030.00 | 24,137,600 |
| 2026-06-02 | 745.00 | 920.00 | 715.00 | 905.00 | 905.00 | 5,166,200 |
| 2026-06-01 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2026-05-29 | 710.00 | 760.00 | 700.00 | 745.00 | 745.00 | 326,800 |
| 2026-05-28 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2026-05-27 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2026-05-26 | 745.00 | 745.00 | 645.00 | 710.00 | 710.00 | 830,800 |
| 2026-05-25 | 725.00 | 775.00 | 720.00 | 745.00 | 745.00 | 352,800 |
| 2026-05-22 | 715.00 | 765.00 | 715.00 | 760.00 | 760.00 | 248,500 |
| 2026-05-21 | 800.00 | 805.00 | 700.00 | 735.00 | 735.00 | 771,000 |
| 2026-05-20 | 775.00 | 820.00 | 750.00 | 780.00 | 780.00 | 470,000 |
| 2026-05-19 | 825.00 | 830.00 | 770.00 | 775.00 | 775.00 | 861,700 |
| 2026-05-18 | 835.00 | 835.00 | 785.00 | 820.00 | 820.00 | 505,300 |
| 2026-05-15 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-05-14 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-05-13 | 880.00 | 880.00 | 810.00 | 840.00 | 840.00 | 760,200 |
| 2026-05-12 | 860.00 | 860.00 | 820.00 | 830.00 | 830.00 | 951,200 |
| 2026-05-11 | 765.00 | 885.00 | 760.00 | 850.00 | 850.00 | 530,500 |
| 2026-05-08 | 820.00 | 830.00 | 790.00 | 810.00 | 810.00 | 690,200 |
| 2026-05-07 | 795.00 | 820.00 | 795.00 | 815.00 | 815.00 | 274,500 |
| 2026-05-06 | 800.00 | 820.00 | 780.00 | 795.00 | 795.00 | 288,900 |
| 2026-05-05 | 800.00 | 815.00 | 790.00 | 790.00 | 790.00 | 229,400 |
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.