PT Satu Visi Putra Tbk (IDX:VISI)
Indonesia · Delayed Price · Currency is IDR 635.00
-45.00 (-6.62%)
Oct 30, 2026, 4:00 PM WIB
PT Satu Visi Putra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 680.00 | 680.00 | 635.00 | 635.00 | 635.00 | -6.62% | 816,400 |
| Oct 29, 2026 | 700.00 | 700.00 | 650.00 | 680.00 | 680.00 | -2.16% | 362,200 |
| Oct 28, 2026 | 735.00 | 745.00 | 680.00 | 695.00 | 695.00 | -4.79% | 1,149,900 |
| Oct 27, 2026 | 725.00 | 755.00 | 700.00 | 730.00 | 730.00 | 3.55% | 1,461,600 |
| Oct 26, 2026 | 755.00 | 755.00 | 705.00 | 705.00 | 705.00 | -6.62% | 633,300 |
| Oct 23, 2026 | 765.00 | 765.00 | 720.00 | 755.00 | 755.00 | 0.67% | 555,400 |
| Oct 22, 2026 | 790.00 | 805.00 | 740.00 | 750.00 | 750.00 | -5.06% | 520,500 |
| Oct 21, 2026 | 875.00 | 880.00 | 780.00 | 790.00 | 790.00 | -5.39% | 1,540,800 |
| Oct 20, 2026 | 730.00 | 895.00 | 730.00 | 835.00 | 835.00 | 7.05% | 3,057,800 |
| Oct 19, 2026 | 685.00 | 875.00 | 685.00 | 780.00 | 780.00 | 6.12% | 3,338,300 |
| Oct 16, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -14.53% | 287,900 |
| Oct 15, 2026 | 1,000.00 | 1,000.00 | 860.00 | 860.00 | 860.00 | -14.00% | 2,040,200 |
| Oct 14, 2026 | 1,005.00 | 1,040.00 | 985.00 | 1,000.00 | 1,000.00 | -0.50% | 640,900 |
| Oct 13, 2026 | 1,020.00 | 1,025.00 | 995.00 | 1,005.00 | 1,005.00 | -1.47% | 233,400 |
| Oct 12, 2026 | 1,220.00 | 1,220.00 | 1,020.00 | 1,020.00 | 1,020.00 | -6.42% | 1,701,400 |
| Oct 9, 2026 | 1,010.00 | 1,090.00 | 1,000.00 | 1,090.00 | 1,090.00 | 7.92% | 710,800 |
| Oct 8, 2026 | 1,035.00 | 1,055.00 | 1,005.00 | 1,010.00 | 1,010.00 | -2.42% | 752,800 |
| Oct 7, 2026 | 1,065.00 | 1,090.00 | 1,020.00 | 1,035.00 | 1,035.00 | -2.36% | 656,300 |
| Oct 6, 2026 | 1,070.00 | 1,090.00 | 1,035.00 | 1,060.00 | 1,060.00 | 0.47% | 820,200 |
| Oct 5, 2026 | 1,065.00 | 1,125.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.48% | 814,100 |
| Oct 2, 2026 | 1,120.00 | 1,120.00 | 1,010.00 | 1,050.00 | 1,050.00 | -2.78% | 804,000 |
| Oct 1, 2026 | 1,040.00 | 1,120.00 | 1,040.00 | 1,080.00 | 1,080.00 | 3.85% | 1,254,400 |
| Sep 30, 2026 | 1,240.00 | 1,290.00 | 1,040.00 | 1,040.00 | 1,040.00 | -14.40% | 4,294,700 |
| Sep 29, 2026 | 1,250.00 | 1,265.00 | 1,100.00 | 1,215.00 | 1,215.00 | -2.80% | 2,248,500 |
| Sep 28, 2026 | 1,395.00 | 1,470.00 | 1,200.00 | 1,250.00 | 1,250.00 | -10.07% | 3,527,500 |
| Sep 25, 2026 | 1,320.00 | 1,410.00 | 1,320.00 | 1,390.00 | 1,390.00 | 5.30% | 3,035,900 |
| Sep 24, 2026 | 1,315.00 | 1,370.00 | 1,280.00 | 1,320.00 | 1,320.00 | 0.38% | 1,948,100 |
| Sep 23, 2026 | 1,310.00 | 1,325.00 | 1,275.00 | 1,315.00 | 1,315.00 | 1.15% | 1,722,100 |
| Sep 22, 2026 | 1,225.00 | 1,315.00 | 1,220.00 | 1,300.00 | 1,300.00 | 6.12% | 1,463,900 |
| Sep 21, 2026 | 1,210.00 | 1,335.00 | 1,190.00 | 1,225.00 | 1,225.00 | 0.82% | 6,168,400 |
| Sep 18, 2026 | 1,180.00 | 1,275.00 | 1,180.00 | 1,215.00 | 1,215.00 | -1.22% | 1,459,700 |
| Sep 17, 2026 | 1,310.00 | 1,380.00 | 1,180.00 | 1,230.00 | 1,230.00 | -3.91% | 11,972,300 |
| Sep 16, 2026 | 1,025.00 | 1,280.00 | 1,025.00 | 1,280.00 | 1,280.00 | 24.88% | 11,370,500 |
| Sep 15, 2026 | 1,045.00 | 1,045.00 | 995.00 | 1,025.00 | 1,025.00 | 0.49% | 1,710,100 |
| Sep 14, 2026 | 1,035.00 | 1,065.00 | 1,010.00 | 1,020.00 | 1,020.00 | -1.45% | 1,643,400 |
| Sep 11, 2026 | 970.00 | 1,065.00 | 940.00 | 1,035.00 | 1,035.00 | 5.08% | 3,057,300 |
| Sep 10, 2026 | 980.00 | 995.00 | 970.00 | 985.00 | 985.00 | 0.51% | 1,035,100 |
| Sep 9, 2026 | 985.00 | 995.00 | 960.00 | 980.00 | 980.00 | 1.55% | 268,300 |
| Sep 8, 2026 | 960.00 | 980.00 | 950.00 | 965.00 | 965.00 | -1.03% | 1,057,000 |
| Sep 7, 2026 | 965.00 | 995.00 | 960.00 | 975.00 | 975.00 | 1.04% | 1,046,100 |
| Sep 4, 2026 | 975.00 | 975.00 | 950.00 | 965.00 | 965.00 | -1.53% | 715,700 |
| Sep 3, 2026 | 990.00 | 995.00 | 970.00 | 980.00 | 980.00 | -1.01% | 510,800 |
| Sep 2, 2026 | 985.00 | 990.00 | 960.00 | 990.00 | 990.00 | - | 847,800 |
| Sep 1, 2026 | 990.00 | 995.00 | 970.00 | 990.00 | 990.00 | - | 830,400 |
| Aug 31, 2026 | 990.00 | 1,025.00 | 985.00 | 990.00 | 990.00 | - | 1,648,500 |
| Aug 28, 2026 | 1,015.00 | 1,030.00 | 985.00 | 990.00 | 990.00 | -1.98% | 4,507,800 |
| Aug 27, 2026 | 985.00 | 1,100.00 | 960.00 | 1,010.00 | 1,010.00 | 1.00% | 1,973,700 |
| Aug 26, 2026 | 1,110.00 | 1,110.00 | 935.00 | 1,000.00 | 1,000.00 | 12.36% | 12,894,300 |
| Aug 24, 2026 | 920.00 | 935.00 | 880.00 | 890.00 | 890.00 | -3.78% | 588,600 |
| Aug 21, 2026 | 910.00 | 955.00 | 900.00 | 925.00 | 925.00 | 2.21% | 711,700 |