PT Satu Visi Putra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 124.00 | 125.00 | 120.00 | 122.00 | 121.21 | 4,089,000 |
| 2025-02-03 | 133.00 | 134.00 | 120.00 | 123.00 | 122.20 | 12,426,200 |
| 2025-01-31 | 127.00 | 139.00 | 127.00 | 132.00 | 131.14 | 25,754,400 |
| 2025-01-30 | 129.00 | 130.00 | 119.00 | 127.00 | 126.18 | 9,624,400 |
| 2025-01-24 | 134.00 | 134.00 | 126.00 | 130.00 | 129.16 | 10,592,400 |
| 2025-01-23 | 127.00 | 132.00 | 127.00 | 132.00 | 131.14 | 22,493,600 |
| 2025-01-22 | 131.00 | 133.00 | 125.00 | 126.00 | 125.18 | 13,220,800 |
| 2025-01-21 | 130.00 | 134.00 | 125.00 | 130.00 | 129.16 | 18,653,000 |
| 2025-01-20 | 137.00 | 140.00 | 125.00 | 130.00 | 129.16 | 47,008,700 |
| 2025-01-17 | 120.00 | 144.00 | 120.00 | 135.00 | 134.12 | 49,376,400 |
| 2025-01-16 | 120.00 | 123.00 | 114.00 | 120.00 | 119.22 | 25,400,800 |
| 2025-01-15 | 110.00 | 126.00 | 105.00 | 120.00 | 119.22 | 53,604,000 |
| 2025-01-14 | 121.00 | 125.00 | 105.00 | 110.00 | 109.29 | 30,879,600 |
| 2025-01-13 | 106.00 | 120.00 | 105.00 | 120.00 | 119.22 | 31,642,700 |
| 2025-01-10 | 95.000 | 109.00 | 94.000 | 105.00 | 104.32 | 25,279,700 |
| 2025-01-09 | 91.000 | 96.000 | 91.000 | 94.000 | 93.390 | 6,481,500 |
| 2025-01-08 | 90.000 | 93.000 | 89.000 | 91.000 | 90.409 | 7,576,000 |
| 2025-01-07 | 88.000 | 94.000 | 87.000 | 90.000 | 89.416 | 10,427,900 |
| 2025-01-06 | 89.000 | 92.000 | 87.000 | 88.000 | 87.429 | 9,900,200 |
| 2025-01-03 | 93.000 | 93.000 | 87.000 | 89.000 | 88.422 | 5,951,900 |
| 2025-01-02 | 92.000 | 94.000 | 85.000 | 90.000 | 89.416 | 17,287,000 |
| 2024-12-30 | 92.000 | 92.000 | 88.000 | 90.000 | 89.416 | 11,227,600 |
| 2024-12-27 | 92.000 | 94.000 | 87.000 | 88.000 | 87.429 | 23,349,100 |
| 2024-12-24 | 90.000 | 114.00 | 90.000 | 92.000 | 91.403 | 142,222,800 |
| 2024-12-23 | 90.000 | 90.000 | 90.000 | 90.000 | 89.416 | 0 |
| 2024-12-20 | 96.000 | 96.000 | 90.000 | 90.000 | 89.416 | 15,196,200 |
| 2024-12-19 | 100.00 | 100.00 | 90.000 | 96.000 | 95.377 | 9,194,700 |
| 2024-12-18 | 102.00 | 102.00 | 97.000 | 98.000 | 97.364 | 22,491,400 |
| 2024-12-17 | 102.00 | 107.00 | 98.000 | 101.00 | 100.34 | 7,995,000 |
| 2024-12-16 | 116.00 | 116.00 | 101.00 | 101.00 | 100.34 | 44,770,300 |
| 2024-12-13 | 118.00 | 119.00 | 115.00 | 116.00 | 115.25 | 13,193,700 |
| 2024-12-12 | 121.00 | 125.00 | 119.00 | 120.00 | 119.22 | 15,421,000 |
| 2024-12-11 | 118.00 | 126.00 | 117.00 | 122.00 | 121.21 | 38,823,900 |
| 2024-12-10 | 125.00 | 125.00 | 118.00 | 118.00 | 117.23 | 25,400,700 |
| 2024-12-09 | 125.00 | 127.00 | 121.00 | 124.00 | 123.19 | 54,123,000 |
| 2024-12-06 | 127.00 | 129.00 | 125.00 | 126.00 | 125.18 | 13,376,100 |
| 2024-12-05 | 125.00 | 144.00 | 120.00 | 127.00 | 126.18 | 47,935,500 |
| 2024-12-04 | 180.00 | 182.00 | 117.00 | 125.00 | 124.19 | 65,718,200 |
| 2024-12-03 | 160.00 | 181.00 | 150.00 | 179.00 | 177.84 | 37,183,500 |
| 2024-12-02 | 230.00 | 230.00 | 177.00 | 177.00 | 175.85 | 6,157,000 |
| 2024-11-29 | 314.00 | 314.00 | 236.00 | 236.00 | 234.47 | 4,597,900 |
| 2024-11-28 | 308.00 | 316.00 | 308.00 | 314.00 | 311.96 | 24,391,700 |
| 2024-11-26 | 308.00 | 314.00 | 308.00 | 308.00 | 306.00 | 10,842,800 |
| 2024-11-25 | 302.00 | 308.00 | 302.00 | 308.00 | 306.00 | 11,753,600 |
| 2024-11-22 | 300.00 | 304.00 | 300.00 | 302.00 | 300.04 | 10,837,500 |
| 2024-11-21 | 296.00 | 304.00 | 296.00 | 300.00 | 298.05 | 12,085,800 |
| 2024-11-20 | 290.00 | 300.00 | 288.00 | 296.00 | 294.08 | 21,846,600 |
| 2024-11-19 | 282.00 | 290.00 | 280.00 | 288.00 | 286.13 | 26,939,300 |
| 2024-11-18 | 278.00 | 286.00 | 278.00 | 282.00 | 280.17 | 11,763,100 |
| 2024-11-15 | 274.00 | 284.00 | 274.00 | 278.00 | 276.19 | 18,607,400 |
| 2024-11-14 | 258.00 | 280.00 | 226.00 | 274.00 | 272.22 | 56,231,900 |
| 2024-11-13 | 340.00 | 340.00 | 258.00 | 258.00 | 256.32 | 587,200 |
| 2024-11-12 | 460.00 | 460.00 | 344.00 | 344.00 | 341.77 | 814,500 |
| 2024-11-11 | 456.00 | 462.00 | 454.00 | 458.00 | 455.03 | 10,434,400 |
| 2024-11-08 | 450.00 | 458.00 | 446.00 | 456.00 | 453.04 | 11,947,600 |
| 2024-11-07 | 442.00 | 452.00 | 442.00 | 448.00 | 445.09 | 6,234,600 |
| 2024-11-06 | 438.00 | 444.00 | 438.00 | 442.00 | 439.13 | 9,834,300 |
| 2024-11-05 | 432.00 | 442.00 | 408.00 | 438.00 | 435.16 | 45,491,000 |
| 2024-11-04 | 424.00 | 434.00 | 424.00 | 432.00 | 429.19 | 11,975,100 |
| 2024-11-01 | 416.00 | 424.00 | 416.00 | 424.00 | 421.25 | 12,208,700 |
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.