PT Satu Visi Putra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 6,795,600 |
| 2025-11-04 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 8,758,500 |
| 2025-11-03 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 7,679,500 |
| 2025-10-31 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | 6,577,900 |
| 2025-10-30 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 8,933,500 |
| 2025-10-29 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 8,383,800 |
| 2025-10-28 | 196.00 | 202.00 | 196.00 | 199.00 | 199.00 | 7,835,000 |
| 2025-10-27 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | 7,625,900 |
| 2025-10-24 | 193.00 | 198.00 | 193.00 | 195.00 | 195.00 | 6,167,200 |
| 2025-10-23 | 194.00 | 195.00 | 193.00 | 193.00 | 193.00 | 4,780,100 |
| 2025-10-22 | 193.00 | 195.00 | 193.00 | 193.00 | 193.00 | 2,436,100 |
| 2025-10-21 | 192.00 | 195.00 | 191.00 | 193.00 | 193.00 | 6,810,300 |
| 2025-10-20 | 185.00 | 196.00 | 185.00 | 192.00 | 192.00 | 9,001,800 |
| 2025-10-17 | 191.00 | 192.00 | 172.00 | 185.00 | 185.00 | 13,759,300 |
| 2025-10-16 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | 3,803,900 |
| 2025-10-15 | 191.00 | 194.00 | 190.00 | 190.00 | 190.00 | 7,513,800 |
| 2025-10-14 | 185.00 | 192.00 | 185.00 | 191.00 | 191.00 | 10,420,300 |
| 2025-10-13 | 188.00 | 193.00 | 185.00 | 185.00 | 185.00 | 11,893,100 |
| 2025-10-10 | 185.00 | 191.00 | 184.00 | 188.00 | 188.00 | 13,693,700 |
| 2025-10-09 | 184.00 | 189.00 | 180.00 | 185.00 | 185.00 | 10,740,200 |
| 2025-10-08 | 177.00 | 190.00 | 174.00 | 184.00 | 184.00 | 21,135,500 |
| 2025-10-07 | 163.00 | 185.00 | 162.00 | 176.00 | 176.00 | 22,665,700 |
| 2025-10-06 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 3,227,400 |
| 2025-10-03 | 157.00 | 162.00 | 157.00 | 160.00 | 160.00 | 6,042,800 |
| 2025-10-02 | 160.00 | 162.00 | 155.00 | 157.00 | 157.00 | 3,775,800 |
| 2025-10-01 | 157.00 | 161.00 | 154.00 | 161.00 | 161.00 | 6,446,100 |
| 2025-09-30 | 161.00 | 161.00 | 155.00 | 157.00 | 157.00 | 3,614,500 |
| 2025-09-29 | 161.00 | 161.00 | 154.00 | 161.00 | 161.00 | 9,628,400 |
| 2025-09-26 | 159.00 | 162.00 | 159.00 | 161.00 | 161.00 | 4,253,500 |
| 2025-09-25 | 160.00 | 161.00 | 155.00 | 159.00 | 159.00 | 4,604,400 |
| 2025-09-24 | 168.00 | 168.00 | 157.00 | 160.00 | 160.00 | 11,534,200 |
| 2025-09-23 | 158.00 | 171.00 | 157.00 | 168.00 | 168.00 | 13,740,000 |
| 2025-09-22 | 155.00 | 158.00 | 151.00 | 158.00 | 158.00 | 8,986,200 |
| 2025-09-19 | 152.00 | 157.00 | 150.00 | 155.00 | 155.00 | 9,802,300 |
| 2025-09-18 | 156.00 | 156.00 | 151.00 | 152.00 | 152.00 | 5,794,700 |
| 2025-09-17 | 155.00 | 156.00 | 148.00 | 156.00 | 156.00 | 8,392,700 |
| 2025-09-16 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 4,207,100 |
| 2025-09-15 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 5,186,600 |
| 2025-09-12 | 147.00 | 154.00 | 147.00 | 152.00 | 152.00 | 7,002,700 |
| 2025-09-11 | 144.00 | 148.00 | 143.00 | 147.00 | 147.00 | 3,717,500 |
| 2025-09-10 | 141.00 | 145.00 | 141.00 | 144.00 | 144.00 | 5,221,600 |
| 2025-09-09 | 144.00 | 144.00 | 138.00 | 141.00 | 141.00 | 5,361,300 |
| 2025-09-08 | 142.00 | 146.00 | 138.00 | 144.00 | 144.00 | 8,876,900 |
| 2025-09-05 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-09-04 | 143.00 | 148.00 | 141.00 | 142.00 | 142.00 | 8,722,700 |
| 2025-09-03 | 139.00 | 143.00 | 138.00 | 142.00 | 142.00 | 7,157,000 |
| 2025-09-02 | 141.00 | 142.00 | 135.00 | 139.00 | 139.00 | 6,641,800 |
| 2025-09-01 | 126.00 | 142.00 | 125.00 | 138.00 | 138.00 | 12,398,100 |
| 2025-08-29 | 132.00 | 134.00 | 128.00 | 133.00 | 133.00 | 5,003,800 |
| 2025-08-28 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 4,293,400 |
| 2025-08-27 | 128.00 | 133.00 | 128.00 | 131.00 | 131.00 | 3,681,100 |
| 2025-08-26 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | 1,000,600 |
| 2025-08-25 | 129.00 | 131.00 | 126.00 | 129.00 | 129.00 | 7,771,400 |
| 2025-08-22 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 5,064,000 |
| 2025-08-21 | 133.00 | 136.00 | 133.00 | 133.00 | 133.00 | 4,769,900 |
| 2025-08-20 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 3,987,100 |
| 2025-08-19 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 5,228,800 |
| 2025-08-18 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2025-08-15 | 136.00 | 137.00 | 132.00 | 136.00 | 136.00 | 3,675,000 |
| 2025-08-14 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | 6,320,900 |
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.