PT Satu Visi Putra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 139.00 | 141.00 | 137.00 | 140.00 | 139.09 | 431,200 |
| 2025-05-09 | 141.00 | 142.00 | 139.00 | 139.00 | 138.10 | 365,500 |
| 2025-05-08 | 140.00 | 143.00 | 138.00 | 141.00 | 140.08 | 496,500 |
| 2025-05-07 | 138.00 | 144.00 | 136.00 | 140.00 | 139.09 | 956,200 |
| 2025-05-06 | 150.00 | 153.00 | 138.00 | 139.00 | 138.10 | 3,524,300 |
| 2025-05-05 | 155.00 | 155.00 | 149.00 | 150.00 | 149.03 | 482,200 |
| 2025-05-02 | 156.00 | 156.00 | 151.00 | 153.00 | 152.01 | 1,481,600 |
| 2025-04-30 | 157.00 | 158.00 | 154.00 | 156.00 | 154.99 | 1,162,600 |
| 2025-04-29 | 160.00 | 160.00 | 157.00 | 159.00 | 157.97 | 1,024,500 |
| 2025-04-28 | 163.00 | 163.00 | 159.00 | 159.00 | 157.97 | 915,100 |
| 2025-04-25 | 157.00 | 164.00 | 157.00 | 163.00 | 161.94 | 1,503,200 |
| 2025-04-24 | 160.00 | 160.00 | 155.00 | 156.00 | 154.99 | 963,100 |
| 2025-04-23 | 162.00 | 162.00 | 156.00 | 160.00 | 158.96 | 1,862,500 |
| 2025-04-22 | 163.00 | 168.00 | 162.00 | 163.00 | 161.94 | 831,000 |
| 2025-04-21 | 171.00 | 171.00 | 165.00 | 165.00 | 163.93 | 604,000 |
| 2025-04-17 | 174.00 | 174.00 | 168.00 | 171.00 | 169.89 | 629,100 |
| 2025-04-16 | 176.00 | 180.00 | 170.00 | 173.00 | 171.88 | 818,000 |
| 2025-04-15 | 171.00 | 179.00 | 171.00 | 176.00 | 174.86 | 1,373,100 |
| 2025-04-14 | 170.00 | 174.00 | 169.00 | 173.00 | 171.88 | 1,216,400 |
| 2025-04-11 | 170.00 | 173.00 | 167.00 | 170.00 | 168.90 | 1,123,200 |
| 2025-04-10 | 173.00 | 176.00 | 170.00 | 170.00 | 168.90 | 3,399,100 |
| 2025-04-09 | 166.00 | 175.00 | 165.00 | 172.00 | 170.88 | 530,400 |
| 2025-04-08 | 175.00 | 175.00 | 156.00 | 165.00 | 163.93 | 1,591,300 |
| 2025-03-27 | 178.00 | 184.00 | 178.00 | 183.00 | 181.81 | 2,525,200 |
| 2025-03-26 | 168.00 | 177.00 | 168.00 | 177.00 | 175.85 | 1,940,700 |
| 2025-03-25 | 166.00 | 173.00 | 165.00 | 167.00 | 165.92 | 2,910,500 |
| 2025-03-24 | 168.00 | 176.00 | 160.00 | 168.00 | 166.91 | 6,728,900 |
| 2025-03-21 | 160.00 | 170.00 | 151.00 | 168.00 | 166.91 | 5,075,500 |
| 2025-03-20 | 159.00 | 162.00 | 157.00 | 159.00 | 157.97 | 1,528,000 |
| 2025-03-19 | 152.00 | 164.00 | 151.00 | 157.00 | 155.98 | 1,819,800 |
| 2025-03-18 | 164.00 | 168.00 | 150.00 | 152.00 | 151.01 | 2,679,300 |
| 2025-03-17 | 160.00 | 177.00 | 160.00 | 164.00 | 162.94 | 1,584,100 |
| 2025-03-14 | 172.00 | 172.00 | 157.00 | 158.00 | 156.97 | 4,281,300 |
| 2025-03-13 | 177.00 | 177.00 | 171.00 | 172.00 | 170.88 | 2,510,700 |
| 2025-03-12 | 180.00 | 185.00 | 177.00 | 178.00 | 176.84 | 2,333,200 |
| 2025-03-11 | 200.00 | 200.00 | 170.00 | 180.00 | 178.83 | 8,965,900 |
| 2025-03-10 | 200.00 | 206.00 | 199.00 | 200.00 | 198.70 | 7,787,700 |
| 2025-03-07 | 193.00 | 200.00 | 189.00 | 199.00 | 197.71 | 5,527,800 |
| 2025-03-06 | 188.00 | 193.00 | 187.00 | 189.00 | 187.77 | 9,670,800 |
| 2025-03-05 | 177.00 | 189.00 | 177.00 | 188.00 | 186.78 | 8,951,200 |
| 2025-03-04 | 172.00 | 177.00 | 171.00 | 176.00 | 174.86 | 3,719,600 |
| 2025-03-03 | 153.00 | 179.00 | 153.00 | 172.00 | 170.88 | 4,945,000 |
| 2025-02-28 | 182.00 | 184.00 | 130.00 | 155.00 | 153.99 | 8,360,300 |
| 2025-02-27 | 182.00 | 186.00 | 181.00 | 182.00 | 180.82 | 2,745,000 |
| 2025-02-26 | 181.00 | 184.00 | 178.00 | 182.00 | 180.82 | 7,012,900 |
| 2025-02-25 | 171.00 | 188.00 | 171.00 | 178.00 | 176.84 | 23,091,400 |
| 2025-02-24 | 163.00 | 171.00 | 156.00 | 171.00 | 169.89 | 6,339,000 |
| 2025-02-21 | 163.00 | 168.00 | 158.00 | 163.00 | 161.94 | 4,396,400 |
| 2025-02-20 | 148.00 | 172.00 | 147.00 | 163.00 | 161.94 | 12,185,000 |
| 2025-02-19 | 153.00 | 154.00 | 145.00 | 148.00 | 147.04 | 5,261,100 |
| 2025-02-18 | 143.00 | 154.00 | 143.00 | 153.00 | 152.01 | 8,185,300 |
| 2025-02-17 | 136.00 | 159.00 | 134.00 | 143.00 | 142.07 | 16,532,200 |
| 2025-02-14 | 140.00 | 145.00 | 134.00 | 136.00 | 135.12 | 12,002,500 |
| 2025-02-13 | 134.00 | 140.00 | 133.00 | 140.00 | 139.09 | 7,201,300 |
| 2025-02-12 | 130.00 | 134.00 | 130.00 | 134.00 | 133.13 | 3,759,400 |
| 2025-02-11 | 130.00 | 133.00 | 128.00 | 130.00 | 129.16 | 4,481,600 |
| 2025-02-10 | 130.00 | 131.00 | 125.00 | 128.00 | 127.17 | 5,367,100 |
| 2025-02-07 | 128.00 | 129.00 | 122.00 | 128.00 | 127.17 | 4,468,000 |
| 2025-02-06 | 123.00 | 127.00 | 121.00 | 127.00 | 126.18 | 3,983,700 |
| 2025-02-05 | 122.00 | 125.00 | 120.00 | 123.00 | 122.20 | 2,724,100 |
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.