PT Satu Visi Putra Tbk (IDX:VISI)
Indonesia · Delayed Price · Currency is IDR 138.00
+3.00 (2.22%)
Aug 11, 2025, 3:43 PM WIB
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 140.00 | 144.00 | 134.00 | 135.00 | 135.00 | -2.88% | 5,624,400 |
| Aug 7, 2025 | 143.00 | 145.00 | 139.00 | 139.00 | 139.00 | -2.80% | 4,106,900 |
| Aug 6, 2025 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | -3.38% | 4,454,400 |
| Aug 5, 2025 | 151.00 | 152.00 | 147.00 | 148.00 | 148.00 | -1.33% | 6,050,500 |
| Aug 4, 2025 | 146.00 | 151.00 | 144.00 | 150.00 | 150.00 | 2.04% | 7,763,900 |
| Aug 1, 2025 | 146.00 | 151.00 | 146.00 | 147.00 | 147.00 | 1.38% | 5,737,600 |
| Jul 31, 2025 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 0.69% | 3,295,800 |
| Jul 30, 2025 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 0.70% | 2,433,000 |
| Jul 29, 2025 | 141.00 | 143.00 | 139.00 | 143.00 | 143.00 | 1.42% | 1,511,700 |
| Jul 28, 2025 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 0.71% | 875,500 |
| Jul 25, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -2.78% | 1,887,800 |
| Jul 24, 2025 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | -1.37% | 1,176,300 |
| Jul 23, 2025 | 142.00 | 146.00 | 137.00 | 146.00 | 146.00 | 2.82% | 2,074,600 |
| Jul 22, 2025 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 0.71% | 1,649,900 |
| Jul 21, 2025 | 149.00 | 149.00 | 141.00 | 141.00 | 141.00 | -5.37% | 1,580,900 |
| Jul 18, 2025 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | -3.25% | 1,304,200 |
| Jul 17, 2025 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | - | 1,887,900 |
| Jul 16, 2025 | 147.00 | 154.00 | 147.00 | 154.00 | 154.00 | 5.48% | 1,162,700 |
| Jul 15, 2025 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | -4.58% | 2,074,600 |
| Jul 14, 2025 | 150.00 | 158.00 | 149.00 | 153.00 | 153.00 | 3.38% | 2,806,700 |
| Jul 11, 2025 | 143.00 | 165.00 | 143.00 | 148.00 | 148.00 | 3.50% | 2,021,900 |
| Jul 10, 2025 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | -0.69% | 107,700 |
| Jul 9, 2025 | 142.00 | 150.00 | 140.00 | 144.00 | 144.00 | 2.13% | 141,600 |
| Jul 8, 2025 | 142.00 | 145.00 | 141.00 | 141.00 | 141.00 | - | 23,800 |
| Jul 7, 2025 | 139.00 | 144.00 | 139.00 | 141.00 | 141.00 | 1.44% | 395,300 |
| Jul 4, 2025 | 137.00 | 148.00 | 137.00 | 139.00 | 139.00 | 1.46% | 64,300 |
| Jul 3, 2025 | 139.00 | 150.00 | 136.00 | 137.00 | 137.00 | -1.44% | 255,700 |
| Jul 2, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 149,700 |
| Jul 1, 2025 | 150.00 | 150.00 | 139.00 | 140.00 | 140.00 | -1.41% | 115,400 |
| Jun 30, 2025 | 145.00 | 145.00 | 139.00 | 142.00 | 142.00 | 0.71% | 347,600 |
| Jun 26, 2025 | 147.00 | 147.00 | 140.00 | 141.00 | 141.00 | -2.76% | 1,085,000 |
| Jun 25, 2025 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | -0.68% | 151,200 |
| Jun 24, 2025 | 145.00 | 154.00 | 142.00 | 146.00 | 146.00 | 4.29% | 103,500 |
| Jun 23, 2025 | 148.00 | 148.00 | 139.00 | 140.00 | 140.00 | -6.04% | 664,200 |
| Jun 20, 2025 | 157.00 | 157.00 | 149.00 | 149.00 | 149.00 | -3.25% | 191,200 |
| Jun 19, 2025 | 157.00 | 160.00 | 150.00 | 154.00 | 153.00 | -2.53% | 621,500 |
| Jun 18, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 156.97 | -0.63% | 457,500 |
| Jun 17, 2025 | 158.00 | 160.00 | 155.00 | 159.00 | 157.97 | 1.92% | 825,200 |
| Jun 16, 2025 | 159.00 | 160.00 | 156.00 | 156.00 | 154.99 | -0.64% | 393,200 |
| Jun 13, 2025 | 160.00 | 160.00 | 157.00 | 157.00 | 155.98 | -1.88% | 559,500 |
| Jun 12, 2025 | 160.00 | 161.00 | 155.00 | 160.00 | 158.96 | - | 2,049,600 |
| Jun 11, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 158.96 | 1.27% | 360,600 |
| Jun 10, 2025 | 153.00 | 159.00 | 146.00 | 158.00 | 156.97 | 3.27% | 396,000 |
| Jun 5, 2025 | 155.00 | 157.00 | 152.00 | 153.00 | 152.01 | 1.32% | 1,196,100 |
| Jun 4, 2025 | 153.00 | 160.00 | 146.00 | 151.00 | 150.02 | - | 978,300 |
| Jun 3, 2025 | 154.00 | 160.00 | 150.00 | 151.00 | 150.02 | - | 1,089,000 |
| Jun 2, 2025 | 153.00 | 157.00 | 150.00 | 151.00 | 150.02 | - | 555,400 |
| May 28, 2025 | 160.00 | 160.00 | 151.00 | 151.00 | 150.02 | -3.21% | 446,400 |
| May 27, 2025 | 153.00 | 164.00 | 153.00 | 156.00 | 154.99 | 1.96% | 1,932,800 |
| May 26, 2025 | 151.00 | 157.00 | 151.00 | 153.00 | 152.01 | 1.32% | 555,500 |