PT Satu Visi Putra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 408.00 | 416.00 | 406.00 | 416.00 | 413.30 | 8,852,800 |
| 2024-10-30 | 400.00 | 408.00 | 400.00 | 406.00 | 403.36 | 8,792,000 |
| 2024-10-29 | 396.00 | 404.00 | 396.00 | 400.00 | 397.40 | 16,760,400 |
| 2024-10-28 | 390.00 | 398.00 | 386.00 | 394.00 | 391.44 | 20,891,800 |
| 2024-10-25 | 382.00 | 394.00 | 382.00 | 390.00 | 387.47 | 18,201,800 |
| 2024-10-24 | 382.00 | 386.00 | 374.00 | 382.00 | 379.52 | 20,476,000 |
| 2024-10-23 | 368.00 | 380.00 | 368.00 | 378.00 | 375.55 | 21,421,600 |
| 2024-10-22 | 358.00 | 376.00 | 354.00 | 368.00 | 365.61 | 27,445,800 |
| 2024-10-21 | 334.00 | 362.00 | 334.00 | 358.00 | 355.68 | 20,191,900 |
| 2024-10-18 | 328.00 | 334.00 | 304.00 | 334.00 | 331.83 | 38,572,500 |
| 2024-10-17 | 326.00 | 330.00 | 324.00 | 328.00 | 325.87 | 9,101,700 |
| 2024-10-16 | 318.00 | 326.00 | 318.00 | 326.00 | 323.88 | 9,200,700 |
| 2024-10-15 | 316.00 | 322.00 | 312.00 | 318.00 | 315.94 | 10,798,500 |
| 2024-10-14 | 302.00 | 316.00 | 300.00 | 316.00 | 313.95 | 23,733,700 |
| 2024-10-11 | 294.00 | 304.00 | 290.00 | 300.00 | 298.05 | 15,054,000 |
| 2024-10-10 | 280.00 | 294.00 | 278.00 | 294.00 | 292.09 | 14,074,900 |
| 2024-10-09 | 274.00 | 280.00 | 274.00 | 278.00 | 276.19 | 8,015,300 |
| 2024-10-08 | 272.00 | 278.00 | 272.00 | 274.00 | 272.22 | 18,731,700 |
| 2024-10-07 | 272.00 | 274.00 | 270.00 | 272.00 | 270.23 | 11,727,000 |
| 2024-10-04 | 270.00 | 276.00 | 270.00 | 272.00 | 270.23 | 11,535,500 |
| 2024-10-03 | 266.00 | 274.00 | 264.00 | 270.00 | 268.25 | 31,805,100 |
| 2024-10-02 | 260.00 | 268.00 | 258.00 | 264.00 | 262.29 | 20,643,800 |
| 2024-10-01 | 252.00 | 260.00 | 248.00 | 260.00 | 258.31 | 33,938,400 |
| 2024-09-30 | 248.00 | 254.00 | 248.00 | 250.00 | 248.38 | 25,513,000 |
| 2024-09-27 | 252.00 | 252.00 | 246.00 | 248.00 | 246.39 | 7,104,000 |
| 2024-09-26 | 248.00 | 254.00 | 248.00 | 248.00 | 246.39 | 22,224,200 |
| 2024-09-25 | 246.00 | 254.00 | 246.00 | 248.00 | 246.39 | 12,409,100 |
| 2024-09-24 | 238.00 | 248.00 | 236.00 | 246.00 | 244.40 | 29,046,400 |
| 2024-09-23 | 224.00 | 242.00 | 224.00 | 238.00 | 236.45 | 21,655,700 |
| 2024-09-20 | 226.00 | 234.00 | 224.00 | 230.00 | 228.51 | 14,733,300 |
| 2024-09-19 | 218.00 | 230.00 | 214.00 | 224.00 | 222.55 | 13,084,400 |
| 2024-09-18 | 240.00 | 242.00 | 214.00 | 216.00 | 214.60 | 32,305,500 |
| 2024-09-17 | 222.00 | 250.00 | 222.00 | 240.00 | 238.44 | 77,425,900 |
| 2024-09-13 | 204.00 | 236.00 | 198.00 | 222.00 | 220.56 | 31,506,700 |
| 2024-09-12 | 200.00 | 204.00 | 191.00 | 202.00 | 200.69 | 6,664,000 |
| 2024-09-11 | 195.00 | 212.00 | 193.00 | 200.00 | 198.70 | 32,573,800 |
| 2024-09-10 | 218.00 | 218.00 | 198.00 | 204.00 | 202.68 | 19,769,300 |
| 2024-09-09 | 210.00 | 230.00 | 204.00 | 220.00 | 218.57 | 51,410,200 |
| 2024-09-06 | 200.00 | 214.00 | 196.00 | 210.00 | 208.64 | 20,006,100 |
| 2024-09-05 | 190.00 | 199.00 | 187.00 | 197.00 | 195.72 | 29,761,200 |
| 2024-09-04 | 175.00 | 202.00 | 175.00 | 189.00 | 187.77 | 42,472,600 |
| 2024-09-03 | 199.00 | 200.00 | 184.00 | 186.00 | 184.79 | 24,194,300 |
| 2024-09-02 | 180.00 | 206.00 | 180.00 | 199.00 | 197.71 | 32,898,100 |
| 2024-08-30 | 204.00 | 204.00 | 186.00 | 195.00 | 193.73 | 26,279,500 |
| 2024-08-29 | 222.00 | 230.00 | 192.00 | 202.00 | 200.69 | 73,836,600 |
| 2024-08-28 | 210.00 | 244.00 | 199.00 | 222.00 | 220.56 | 55,877,400 |
| 2024-08-27 | 238.00 | 238.00 | 238.00 | 238.00 | 236.45 | 0 |
| 2024-08-26 | 220.00 | 286.00 | 220.00 | 238.00 | 236.45 | 134,397,700 |
| 2024-08-23 | 292.00 | 292.00 | 292.00 | 292.00 | 290.10 | 8,537,200 |
| 2024-08-22 | 390.00 | 390.00 | 388.00 | 388.00 | 385.48 | 5,454,200 |
| 2024-08-21 | 685.00 | 690.00 | 515.00 | 515.00 | 511.66 | 28,563,300 |
| 2024-08-20 | 685.00 | 690.00 | 680.00 | 685.00 | 680.55 | 5,979,800 |
| 2024-08-19 | 680.00 | 690.00 | 675.00 | 685.00 | 680.55 | 18,974,900 |
| 2024-08-16 | 670.00 | 680.00 | 665.00 | 675.00 | 670.62 | 10,940,600 |
| 2024-08-15 | 665.00 | 670.00 | 660.00 | 670.00 | 665.65 | 10,457,300 |
| 2024-08-14 | 650.00 | 665.00 | 650.00 | 665.00 | 660.68 | 13,751,700 |
| 2024-08-13 | 645.00 | 655.00 | 640.00 | 650.00 | 645.78 | 11,362,400 |
| 2024-08-12 | 635.00 | 650.00 | 635.00 | 645.00 | 640.81 | 10,426,200 |
| 2024-08-09 | 635.00 | 640.00 | 630.00 | 635.00 | 630.88 | 11,180,300 |
| 2024-08-08 | 630.00 | 635.00 | 625.00 | 630.00 | 625.91 | 7,331,900 |
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.