PT Satu Visi Putra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 790.00 | 845.00 | 790.00 | 800.00 | 800.00 | 271,900 |
| 2026-05-01 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-04-30 | 865.00 | 880.00 | 765.00 | 790.00 | 790.00 | 1,960,200 |
| 2026-04-29 | 765.00 | 945.00 | 750.00 | 850.00 | 850.00 | 4,345,800 |
| 2026-04-28 | 795.00 | 795.00 | 720.00 | 765.00 | 765.00 | 177,800 |
| 2026-04-27 | 795.00 | 850.00 | 735.00 | 770.00 | 770.00 | 847,000 |
| 2026-04-24 | 800.00 | 800.00 | 720.00 | 775.00 | 775.00 | 1,375,100 |
| 2026-04-23 | 865.00 | 875.00 | 745.00 | 800.00 | 800.00 | 1,065,900 |
| 2026-04-22 | 875.00 | 900.00 | 845.00 | 875.00 | 875.00 | 783,700 |
| 2026-04-21 | 925.00 | 925.00 | 800.00 | 870.00 | 870.00 | 4,892,700 |
| 2026-04-20 | 760.00 | 925.00 | 745.00 | 925.00 | 925.00 | 15,381,500 |
| 2026-04-17 | 675.00 | 785.00 | 655.00 | 740.00 | 740.00 | 3,723,000 |
| 2026-04-16 | 675.00 | 695.00 | 650.00 | 675.00 | 675.00 | 1,658,100 |
| 2026-04-15 | 585.00 | 710.00 | 580.00 | 665.00 | 665.00 | 2,458,000 |
| 2026-04-14 | 580.00 | 595.00 | 565.00 | 575.00 | 575.00 | 742,600 |
| 2026-04-13 | 580.00 | 580.00 | 565.00 | 575.00 | 575.00 | 679,400 |
| 2026-04-10 | 550.00 | 595.00 | 530.00 | 575.00 | 575.00 | 2,637,500 |
| 2026-04-09 | 565.00 | 570.00 | 530.00 | 550.00 | 550.00 | 5,915,200 |
| 2026-04-08 | 550.00 | 565.00 | 535.00 | 565.00 | 565.00 | 5,211,200 |
| 2026-04-07 | 565.00 | 565.00 | 535.00 | 555.00 | 555.00 | 507,000 |
| 2026-04-06 | 560.00 | 600.00 | 555.00 | 560.00 | 560.00 | 1,930,600 |
| 2026-04-02 | 620.00 | 620.00 | 570.00 | 575.00 | 575.00 | 1,710,900 |
| 2026-04-01 | 585.00 | 620.00 | 555.00 | 600.00 | 600.00 | 2,872,300 |
| 2026-03-31 | 600.00 | 600.00 | 550.00 | 585.00 | 585.00 | 2,091,800 |
| 2026-03-30 | 595.00 | 610.00 | 575.00 | 590.00 | 590.00 | 1,059,200 |
| 2026-03-27 | 610.00 | 620.00 | 590.00 | 605.00 | 605.00 | 1,245,100 |
| 2026-03-26 | 585.00 | 620.00 | 560.00 | 610.00 | 610.00 | 4,322,000 |
| 2026-03-25 | 535.00 | 590.00 | 520.00 | 580.00 | 580.00 | 1,624,700 |
| 2026-03-17 | 530.00 | 570.00 | 515.00 | 560.00 | 560.00 | 8,319,500 |
| 2026-03-16 | 510.00 | 555.00 | 505.00 | 530.00 | 530.00 | 1,004,900 |
| 2026-03-13 | 560.00 | 580.00 | 515.00 | 550.00 | 550.00 | 1,721,000 |
| 2026-03-12 | 580.00 | 580.00 | 540.00 | 560.00 | 560.00 | 2,933,900 |
| 2026-03-11 | 640.00 | 640.00 | 555.00 | 560.00 | 560.00 | 2,775,800 |
| 2026-03-10 | 525.00 | 635.00 | 510.00 | 590.00 | 590.00 | 3,853,400 |
| 2026-03-09 | 505.00 | 530.00 | 500.00 | 520.00 | 520.00 | 3,567,200 |
| 2026-03-06 | 535.00 | 550.00 | 520.00 | 520.00 | 520.00 | 4,928,600 |
| 2026-03-05 | 540.00 | 545.00 | 505.00 | 530.00 | 530.00 | 3,248,200 |
| 2026-03-04 | 545.00 | 565.00 | 500.00 | 540.00 | 540.00 | 2,538,700 |
| 2026-03-03 | 555.00 | 560.00 | 510.00 | 540.00 | 540.00 | 6,017,300 |
| 2026-03-02 | 580.00 | 600.00 | 510.00 | 540.00 | 540.00 | 1,717,300 |
| 2026-02-27 | 560.00 | 690.00 | 496.00 | 595.00 | 595.00 | 8,782,500 |
| 2026-02-26 | 520.00 | 585.00 | 520.00 | 560.00 | 560.00 | 5,061,200 |
| 2026-02-25 | 685.00 | 725.00 | 585.00 | 585.00 | 585.00 | 9,062,100 |
| 2026-02-24 | 720.00 | 730.00 | 685.00 | 685.00 | 685.00 | 5,267,300 |
| 2026-02-23 | 685.00 | 775.00 | 685.00 | 710.00 | 710.00 | 5,959,500 |
| 2026-02-20 | 720.00 | 750.00 | 665.00 | 680.00 | 680.00 | 2,783,600 |
| 2026-02-19 | 845.00 | 845.00 | 720.00 | 720.00 | 720.00 | 10,971,600 |
| 2026-02-18 | 990.00 | 1,000.00 | 820.00 | 845.00 | 845.00 | 11,521,700 |
| 2026-02-13 | 740.00 | 900.00 | 740.00 | 900.00 | 900.00 | 9,292,000 |
| 2026-02-12 | 1,000.00 | 1,000.00 | 820.00 | 820.00 | 820.00 | 23,290,300 |
| 2026-02-11 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 458,700 |
| 2026-02-10 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1,293,100 |
| 2026-02-09 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 519,000 |
| 2026-02-06 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1,356,900 |
| 2026-02-05 | 600.00 | 630.00 | 600.00 | 630.00 | 630.00 | 4,740,500 |
| 2026-02-04 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2026-02-03 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2026-02-02 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2026-01-30 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2026-01-29 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
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.