PT Satu Visi Putra Tbk (IDX:VISI)
Indonesia · Delayed Price · Currency is IDR 370.00
+48.00 (14.91%)
At close: Jan 19, 2026
PT Satu Visi Putra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 266.00 | 322.00 | 260.00 | 322.00 | 322.00 | 24.81% | 5,836,800 |
| Jan 14, 2026 | 254.00 | 270.00 | 250.00 | 258.00 | 258.00 | 1.57% | 3,023,300 |
| Jan 13, 2026 | 260.00 | 264.00 | 234.00 | 254.00 | 254.00 | - | 3,467,800 |
| Jan 12, 2026 | 218.00 | 258.00 | 218.00 | 254.00 | 254.00 | 17.59% | 7,634,500 |
| Jan 9, 2026 | 218.00 | 220.00 | 204.00 | 216.00 | 216.00 | 0.93% | 379,700 |
| Jan 8, 2026 | 218.00 | 222.00 | 204.00 | 214.00 | 214.00 | - | 640,800 |
| Jan 7, 2026 | 204.00 | 228.00 | 200.00 | 214.00 | 214.00 | 7.00% | 2,763,700 |
| Jan 6, 2026 | 196.00 | 200.00 | 190.00 | 200.00 | 200.00 | 5.26% | 953,500 |
| Jan 5, 2026 | 191.00 | 195.00 | 188.00 | 190.00 | 190.00 | 1.60% | 1,620,800 |
| Jan 2, 2026 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | -1.06% | 261,600 |
| Dec 30, 2025 | 189.00 | 190.00 | 189.00 | 189.00 | 189.00 | 0.53% | 95,200 |
| Dec 29, 2025 | 191.00 | 192.00 | 188.00 | 188.00 | 188.00 | -1.05% | 802,100 |
| Dec 24, 2025 | 193.00 | 194.00 | 190.00 | 190.00 | 190.00 | -1.55% | 994,900 |
| Dec 23, 2025 | 196.00 | 197.00 | 193.00 | 193.00 | 193.00 | -2.03% | 897,600 |
| Dec 22, 2025 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | -1.01% | 647,900 |
| Dec 19, 2025 | 206.00 | 206.00 | 199.00 | 199.00 | 199.00 | -2.45% | 1,173,400 |
| Dec 18, 2025 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | 376,600 |
| Dec 17, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 181,700 |
| Dec 16, 2025 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | -2.86% | 3,509,600 |
| Dec 15, 2025 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | -2.78% | 3,408,900 |
| Dec 12, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.92% | 3,759,300 |
| Dec 11, 2025 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | - | 1,622,800 |
| Dec 10, 2025 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -1.80% | 2,936,000 |
| Dec 9, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 2,212,200 |
| Dec 8, 2025 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.90% | 3,112,700 |
| Dec 5, 2025 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | 3,762,400 |
| Dec 4, 2025 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 0.91% | 3,836,500 |
| Dec 3, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 4,228,900 |
| Dec 2, 2025 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0.90% | 5,938,700 |
| Dec 1, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.89% | 2,892,700 |
| Nov 28, 2025 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 4,499,300 |
| Nov 27, 2025 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | - | 6,896,000 |
| Nov 26, 2025 | 218.00 | 226.00 | 218.00 | 222.00 | 222.00 | 1.83% | 8,151,300 |
| Nov 25, 2025 | 218.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.91% | 6,211,900 |
| Nov 24, 2025 | 218.00 | 224.00 | 218.00 | 220.00 | 220.00 | 0.92% | 12,657,300 |
| Nov 21, 2025 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 2.83% | 8,676,100 |
| Nov 20, 2025 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | 0.95% | 8,496,700 |
| Nov 19, 2025 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 7,312,400 |
| Nov 18, 2025 | 206.00 | 212.00 | 204.00 | 210.00 | 210.00 | 1.94% | 8,399,000 |
| Nov 17, 2025 | 204.00 | 212.00 | 204.00 | 206.00 | 206.00 | 0.98% | 11,346,200 |
| Nov 14, 2025 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 9,150,100 |
| Nov 13, 2025 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 8,737,200 |
| Nov 12, 2025 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | - | 9,590,400 |
| Nov 11, 2025 | 202.00 | 208.00 | 191.00 | 202.00 | 202.00 | - | 12,599,700 |
| Nov 10, 2025 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.98% | 6,845,600 |
| Nov 7, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 6,170,700 |
| Nov 6, 2025 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | - | 5,973,000 |
| Nov 5, 2025 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1.00% | 6,795,600 |
| Nov 4, 2025 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 8,758,500 |
| Nov 3, 2025 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | - | 7,679,500 |