PT Satu Visi Putra Tbk (IDX:VISI)
Indonesia · Delayed Price · Currency is IDR 760.00
+25.00 (3.40%)
May 22, 2026, 4:03 PM WIB
PT Satu Visi Putra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 715.00 | 765.00 | 715.00 | 760.00 | 760.00 | 3.40% | 248,500 |
| May 21, 2026 | 800.00 | 805.00 | 700.00 | 735.00 | 735.00 | -5.77% | 771,000 |
| May 20, 2026 | 775.00 | 820.00 | 750.00 | 780.00 | 780.00 | 0.65% | 470,000 |
| May 19, 2026 | 825.00 | 830.00 | 770.00 | 775.00 | 775.00 | -5.49% | 861,700 |
| May 18, 2026 | 835.00 | 835.00 | 785.00 | 820.00 | 820.00 | -2.38% | 505,300 |
| May 13, 2026 | 880.00 | 880.00 | 810.00 | 840.00 | 840.00 | 1.20% | 760,200 |
| May 12, 2026 | 860.00 | 860.00 | 820.00 | 830.00 | 830.00 | -2.35% | 951,200 |
| May 11, 2026 | 765.00 | 885.00 | 760.00 | 850.00 | 850.00 | 4.94% | 530,500 |
| May 8, 2026 | 820.00 | 830.00 | 790.00 | 810.00 | 810.00 | -0.61% | 690,200 |
| May 7, 2026 | 795.00 | 820.00 | 795.00 | 815.00 | 815.00 | 2.52% | 274,500 |
| May 6, 2026 | 800.00 | 820.00 | 780.00 | 795.00 | 795.00 | 0.63% | 288,900 |
| May 5, 2026 | 800.00 | 815.00 | 790.00 | 790.00 | 790.00 | -1.25% | 229,400 |
| May 4, 2026 | 790.00 | 845.00 | 790.00 | 800.00 | 800.00 | 1.27% | 271,900 |
| Apr 30, 2026 | 865.00 | 880.00 | 765.00 | 790.00 | 790.00 | -7.06% | 1,960,200 |
| Apr 29, 2026 | 765.00 | 945.00 | 750.00 | 850.00 | 850.00 | 11.11% | 4,345,800 |
| Apr 28, 2026 | 795.00 | 795.00 | 720.00 | 765.00 | 765.00 | -0.65% | 177,800 |
| Apr 27, 2026 | 795.00 | 850.00 | 735.00 | 770.00 | 770.00 | -0.65% | 847,000 |
| Apr 24, 2026 | 800.00 | 800.00 | 720.00 | 775.00 | 775.00 | -3.13% | 1,375,100 |
| Apr 23, 2026 | 865.00 | 875.00 | 745.00 | 800.00 | 800.00 | -8.57% | 1,065,900 |
| Apr 22, 2026 | 875.00 | 900.00 | 845.00 | 875.00 | 875.00 | 0.57% | 783,700 |
| Apr 21, 2026 | 925.00 | 925.00 | 800.00 | 870.00 | 870.00 | -5.95% | 4,892,700 |
| Apr 20, 2026 | 760.00 | 925.00 | 745.00 | 925.00 | 925.00 | 25.00% | 15,381,500 |
| Apr 17, 2026 | 675.00 | 785.00 | 655.00 | 740.00 | 740.00 | 9.63% | 3,723,000 |
| Apr 16, 2026 | 675.00 | 695.00 | 650.00 | 675.00 | 675.00 | 1.50% | 1,658,100 |
| Apr 15, 2026 | 585.00 | 710.00 | 580.00 | 665.00 | 665.00 | 15.65% | 2,458,000 |
| Apr 14, 2026 | 580.00 | 595.00 | 565.00 | 575.00 | 575.00 | - | 742,600 |
| Apr 13, 2026 | 580.00 | 580.00 | 565.00 | 575.00 | 575.00 | - | 679,400 |
| Apr 10, 2026 | 550.00 | 595.00 | 530.00 | 575.00 | 575.00 | 4.55% | 2,637,500 |
| Apr 9, 2026 | 565.00 | 570.00 | 530.00 | 550.00 | 550.00 | -2.65% | 5,915,200 |
| Apr 8, 2026 | 550.00 | 565.00 | 535.00 | 565.00 | 565.00 | 1.80% | 5,211,200 |
| Apr 7, 2026 | 565.00 | 565.00 | 535.00 | 555.00 | 555.00 | -0.89% | 507,000 |
| Apr 6, 2026 | 560.00 | 600.00 | 555.00 | 560.00 | 560.00 | -2.61% | 1,930,600 |
| Apr 2, 2026 | 620.00 | 620.00 | 570.00 | 575.00 | 575.00 | -4.17% | 1,710,900 |
| Apr 1, 2026 | 585.00 | 620.00 | 555.00 | 600.00 | 600.00 | 2.56% | 2,872,300 |
| Mar 31, 2026 | 600.00 | 600.00 | 550.00 | 585.00 | 585.00 | -0.85% | 2,091,800 |
| Mar 30, 2026 | 595.00 | 610.00 | 575.00 | 590.00 | 590.00 | -2.48% | 1,059,200 |
| Mar 27, 2026 | 610.00 | 620.00 | 590.00 | 605.00 | 605.00 | -0.82% | 1,245,100 |
| Mar 26, 2026 | 585.00 | 620.00 | 560.00 | 610.00 | 610.00 | 5.17% | 4,322,000 |
| Mar 25, 2026 | 535.00 | 590.00 | 520.00 | 580.00 | 580.00 | 3.57% | 1,624,700 |
| Mar 17, 2026 | 530.00 | 570.00 | 515.00 | 560.00 | 560.00 | 5.66% | 8,319,500 |
| Mar 16, 2026 | 510.00 | 555.00 | 505.00 | 530.00 | 530.00 | -3.64% | 1,004,900 |
| Mar 13, 2026 | 560.00 | 580.00 | 515.00 | 550.00 | 550.00 | -1.79% | 1,721,000 |
| Mar 12, 2026 | 580.00 | 580.00 | 540.00 | 560.00 | 560.00 | - | 2,933,900 |
| Mar 11, 2026 | 640.00 | 640.00 | 555.00 | 560.00 | 560.00 | -5.08% | 2,776,000 |
| Mar 10, 2026 | 525.00 | 635.00 | 510.00 | 590.00 | 590.00 | 13.46% | 3,853,400 |
| Mar 9, 2026 | 505.00 | 530.00 | 500.00 | 520.00 | 520.00 | - | 3,567,200 |
| Mar 6, 2026 | 535.00 | 550.00 | 520.00 | 520.00 | 520.00 | -1.89% | 4,928,600 |
| Mar 5, 2026 | 540.00 | 545.00 | 505.00 | 530.00 | 530.00 | -1.85% | 3,248,200 |
| Mar 4, 2026 | 545.00 | 565.00 | 500.00 | 540.00 | 540.00 | - | 2,538,700 |
| Mar 3, 2026 | 555.00 | 560.00 | 510.00 | 540.00 | 540.00 | - | 6,017,300 |