PT Satu Visi Putra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | 7,133,900 |
| 2025-08-12 | 136.00 | 141.00 | 136.00 | 140.00 | 140.00 | 4,008,000 |
| 2025-08-11 | 135.00 | 138.00 | 130.00 | 137.00 | 137.00 | 6,625,100 |
| 2025-08-08 | 140.00 | 144.00 | 134.00 | 135.00 | 135.00 | 5,624,400 |
| 2025-08-07 | 143.00 | 145.00 | 139.00 | 139.00 | 139.00 | 4,106,900 |
| 2025-08-06 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | 4,454,400 |
| 2025-08-05 | 151.00 | 152.00 | 147.00 | 148.00 | 148.00 | 6,050,500 |
| 2025-08-04 | 146.00 | 151.00 | 144.00 | 150.00 | 150.00 | 7,763,900 |
| 2025-08-01 | 146.00 | 151.00 | 146.00 | 147.00 | 147.00 | 5,737,600 |
| 2025-07-31 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 3,295,800 |
| 2025-07-30 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 2,433,000 |
| 2025-07-29 | 141.00 | 143.00 | 139.00 | 143.00 | 143.00 | 1,511,700 |
| 2025-07-28 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 875,500 |
| 2025-07-25 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 1,887,800 |
| 2025-07-24 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | 1,176,300 |
| 2025-07-23 | 142.00 | 146.00 | 137.00 | 146.00 | 146.00 | 2,074,600 |
| 2025-07-22 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 1,649,900 |
| 2025-07-21 | 149.00 | 149.00 | 141.00 | 141.00 | 141.00 | 1,580,900 |
| 2025-07-18 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | 1,304,200 |
| 2025-07-17 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | 1,887,900 |
| 2025-07-16 | 147.00 | 154.00 | 147.00 | 154.00 | 154.00 | 1,162,700 |
| 2025-07-15 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | 2,074,600 |
| 2025-07-14 | 150.00 | 158.00 | 149.00 | 153.00 | 153.00 | 2,806,700 |
| 2025-07-11 | 143.00 | 165.00 | 143.00 | 148.00 | 148.00 | 2,021,900 |
| 2025-07-10 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 107,700 |
| 2025-07-09 | 142.00 | 150.00 | 140.00 | 144.00 | 144.00 | 141,600 |
| 2025-07-08 | 142.00 | 145.00 | 141.00 | 141.00 | 141.00 | 23,800 |
| 2025-07-07 | 139.00 | 144.00 | 139.00 | 141.00 | 141.00 | 395,300 |
| 2025-07-04 | 137.00 | 148.00 | 137.00 | 139.00 | 139.00 | 64,300 |
| 2025-07-03 | 139.00 | 150.00 | 136.00 | 137.00 | 137.00 | 255,700 |
| 2025-07-02 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 149,700 |
| 2025-07-01 | 150.00 | 150.00 | 139.00 | 140.00 | 140.00 | 115,400 |
| 2025-06-30 | 145.00 | 145.00 | 139.00 | 142.00 | 142.00 | 347,600 |
| 2025-06-26 | 147.00 | 147.00 | 140.00 | 141.00 | 141.00 | 1,085,000 |
| 2025-06-25 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | 151,200 |
| 2025-06-24 | 145.00 | 154.00 | 142.00 | 146.00 | 146.00 | 103,500 |
| 2025-06-23 | 148.00 | 148.00 | 139.00 | 140.00 | 140.00 | 664,200 |
| 2025-06-20 | 157.00 | 157.00 | 149.00 | 149.00 | 149.00 | 191,200 |
| 2025-06-19 | 157.00 | 160.00 | 150.00 | 154.00 | 153.00 | 621,500 |
| 2025-06-18 | 160.00 | 160.00 | 157.00 | 158.00 | 156.97 | 457,500 |
| 2025-06-17 | 158.00 | 160.00 | 155.00 | 159.00 | 157.97 | 825,200 |
| 2025-06-16 | 159.00 | 160.00 | 156.00 | 156.00 | 154.99 | 393,200 |
| 2025-06-13 | 160.00 | 160.00 | 157.00 | 157.00 | 155.98 | 559,500 |
| 2025-06-12 | 160.00 | 161.00 | 155.00 | 160.00 | 158.96 | 2,049,600 |
| 2025-06-11 | 158.00 | 160.00 | 158.00 | 160.00 | 158.96 | 360,600 |
| 2025-06-10 | 153.00 | 159.00 | 146.00 | 158.00 | 156.97 | 396,000 |
| 2025-06-05 | 155.00 | 157.00 | 152.00 | 153.00 | 152.01 | 1,196,100 |
| 2025-06-04 | 153.00 | 160.00 | 146.00 | 151.00 | 150.02 | 978,300 |
| 2025-06-03 | 154.00 | 160.00 | 150.00 | 151.00 | 150.02 | 1,089,000 |
| 2025-06-02 | 153.00 | 157.00 | 150.00 | 151.00 | 150.02 | 555,400 |
| 2025-05-28 | 160.00 | 160.00 | 151.00 | 151.00 | 150.02 | 446,400 |
| 2025-05-27 | 153.00 | 164.00 | 153.00 | 156.00 | 154.99 | 1,932,800 |
| 2025-05-26 | 151.00 | 157.00 | 151.00 | 153.00 | 152.01 | 555,500 |
| 2025-05-23 | 151.00 | 152.00 | 150.00 | 151.00 | 150.02 | 448,900 |
| 2025-05-22 | 142.00 | 151.00 | 140.00 | 148.00 | 147.04 | 1,301,300 |
| 2025-05-21 | 140.00 | 144.00 | 140.00 | 142.00 | 141.08 | 517,300 |
| 2025-05-20 | 143.00 | 143.00 | 140.00 | 142.00 | 141.08 | 500,000 |
| 2025-05-19 | 143.00 | 151.00 | 139.00 | 142.00 | 141.08 | 2,498,900 |
| 2025-05-16 | 142.00 | 144.00 | 140.00 | 143.00 | 142.07 | 566,100 |
| 2025-05-15 | 142.00 | 142.00 | 138.00 | 142.00 | 141.08 | 433,800 |
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.