PT Satu Visi Putra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2026-01-27 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2026-01-26 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2026-01-23 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2026-01-22 | 510.00 | 575.00 | 466.00 | 575.00 | 575.00 | 7,067,000 |
| 2026-01-21 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-01-20 | 370.00 | 462.00 | 350.00 | 462.00 | 462.00 | 7,784,200 |
| 2026-01-19 | 322.00 | 390.00 | 322.00 | 370.00 | 370.00 | 9,834,900 |
| 2026-01-16 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2026-01-15 | 266.00 | 322.00 | 260.00 | 322.00 | 322.00 | 5,836,800 |
| 2026-01-14 | 254.00 | 270.00 | 250.00 | 258.00 | 258.00 | 3,023,300 |
| 2026-01-13 | 260.00 | 264.00 | 234.00 | 254.00 | 254.00 | 3,467,800 |
| 2026-01-12 | 218.00 | 258.00 | 218.00 | 254.00 | 254.00 | 7,634,500 |
| 2026-01-09 | 218.00 | 220.00 | 204.00 | 216.00 | 216.00 | 379,700 |
| 2026-01-08 | 218.00 | 222.00 | 204.00 | 214.00 | 214.00 | 640,800 |
| 2026-01-07 | 204.00 | 228.00 | 200.00 | 214.00 | 214.00 | 2,763,700 |
| 2026-01-06 | 196.00 | 200.00 | 190.00 | 200.00 | 200.00 | 953,500 |
| 2026-01-05 | 191.00 | 195.00 | 188.00 | 190.00 | 190.00 | 1,620,800 |
| 2026-01-02 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | 261,600 |
| 2026-01-01 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-31 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-30 | 189.00 | 190.00 | 189.00 | 189.00 | 189.00 | 95,200 |
| 2025-12-29 | 191.00 | 192.00 | 188.00 | 188.00 | 188.00 | 802,100 |
| 2025-12-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-24 | 193.00 | 194.00 | 190.00 | 190.00 | 190.00 | 994,900 |
| 2025-12-23 | 196.00 | 197.00 | 193.00 | 193.00 | 193.00 | 897,600 |
| 2025-12-22 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | 647,900 |
| 2025-12-19 | 206.00 | 206.00 | 199.00 | 199.00 | 199.00 | 1,173,400 |
| 2025-12-18 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 376,600 |
| 2025-12-17 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 181,700 |
| 2025-12-16 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 3,509,600 |
| 2025-12-15 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 3,408,900 |
| 2025-12-12 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 3,759,300 |
| 2025-12-11 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 1,622,800 |
| 2025-12-10 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 2,936,000 |
| 2025-12-09 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 2,212,200 |
| 2025-12-08 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 3,112,700 |
| 2025-12-05 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 3,762,400 |
| 2025-12-04 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 3,836,500 |
| 2025-12-03 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 4,228,900 |
| 2025-12-02 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 5,938,700 |
| 2025-12-01 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 2,892,700 |
| 2025-11-28 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 4,499,300 |
| 2025-11-27 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 6,896,000 |
| 2025-11-26 | 218.00 | 226.00 | 218.00 | 222.00 | 222.00 | 8,151,300 |
| 2025-11-25 | 218.00 | 222.00 | 218.00 | 218.00 | 218.00 | 6,211,900 |
| 2025-11-24 | 218.00 | 224.00 | 218.00 | 220.00 | 220.00 | 12,657,300 |
| 2025-11-21 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 8,676,100 |
| 2025-11-20 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | 8,496,700 |
| 2025-11-19 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 7,312,400 |
| 2025-11-18 | 206.00 | 212.00 | 204.00 | 210.00 | 210.00 | 8,399,000 |
| 2025-11-17 | 204.00 | 212.00 | 204.00 | 206.00 | 206.00 | 11,346,200 |
| 2025-11-14 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 9,150,100 |
| 2025-11-13 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 8,737,200 |
| 2025-11-12 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 9,590,400 |
| 2025-11-11 | 202.00 | 208.00 | 191.00 | 202.00 | 202.00 | 12,599,700 |
| 2025-11-10 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 6,845,600 |
| 2025-11-07 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 6,170,700 |
| 2025-11-06 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 5,973,000 |
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.