PT Satu Visi Putra Tbk (IDX:VISI)
Indonesia · Delayed Price · Currency is IDR 1,300.00
+75.00 (6.12%)
Sep 22, 2026, 4:12 PM WIB
PT Satu Visi Putra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,225.00 | 1,315.00 | 1,220.00 | 1,295.00 | - | 5.71% | 1,198,800 |
| 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 |
| Aug 20, 2026 | 910.00 | 925.00 | 890.00 | 905.00 | 905.00 | 0.56% | 710,800 |
| Aug 19, 2026 | 950.00 | 950.00 | 885.00 | 900.00 | 900.00 | -4.26% | 1,074,300 |
| Aug 18, 2026 | 955.00 | 1,000.00 | 920.00 | 940.00 | 940.00 | -1.05% | 547,800 |
| Aug 14, 2026 | 925.00 | 985.00 | 925.00 | 950.00 | 950.00 | 2.70% | 665,700 |
| Aug 13, 2026 | 980.00 | 980.00 | 925.00 | 925.00 | 925.00 | -3.14% | 977,100 |
| Aug 12, 2026 | 965.00 | 980.00 | 930.00 | 955.00 | 955.00 | -1.55% | 814,600 |
| Aug 11, 2026 | 990.00 | 990.00 | 950.00 | 970.00 | 970.00 | -1.52% | 488,600 |
| Aug 10, 2026 | 945.00 | 1,020.00 | 930.00 | 985.00 | 985.00 | 4.23% | 1,633,200 |
| Aug 7, 2026 | 940.00 | 960.00 | 905.00 | 945.00 | 945.00 | - | 419,300 |
| Aug 6, 2026 | 950.00 | 965.00 | 930.00 | 945.00 | 945.00 | -0.53% | 623,800 |
| Aug 5, 2026 | 925.00 | 960.00 | 880.00 | 950.00 | 950.00 | 3.26% | 869,400 |
| Aug 4, 2026 | 900.00 | 935.00 | 840.00 | 920.00 | 920.00 | 6.98% | 776,400 |
| Aug 3, 2026 | 865.00 | 870.00 | 850.00 | 860.00 | 860.00 | - | 236,400 |
| Jul 31, 2026 | 840.00 | 860.00 | 815.00 | 860.00 | 860.00 | 2.38% | 217,000 |
| Jul 30, 2026 | 840.00 | 850.00 | 800.00 | 840.00 | 840.00 | - | 570,000 |
| Jul 29, 2026 | 860.00 | 865.00 | 805.00 | 840.00 | 840.00 | -2.33% | 806,100 |
| Jul 28, 2026 | 885.00 | 895.00 | 860.00 | 860.00 | 860.00 | -2.82% | 668,900 |
| Jul 27, 2026 | 880.00 | 915.00 | 880.00 | 885.00 | 885.00 | -1.12% | 614,500 |
| Jul 24, 2026 | 895.00 | 900.00 | 845.00 | 895.00 | 895.00 | -0.56% | 1,360,100 |
| Jul 23, 2026 | 900.00 | 995.00 | 895.00 | 900.00 | 900.00 | 0.56% | 2,711,400 |
| Jul 22, 2026 | 895.00 | 920.00 | 890.00 | 895.00 | 895.00 | -0.56% | 4,524,300 |
| Jul 21, 2026 | 890.00 | 915.00 | 880.00 | 900.00 | 900.00 | 1.69% | 1,036,200 |
| Jul 20, 2026 | 880.00 | 910.00 | 870.00 | 885.00 | 885.00 | 0.57% | 2,019,200 |
| Jul 17, 2026 | 905.00 | 930.00 | 880.00 | 880.00 | 880.00 | -2.22% | 891,000 |
| Jul 16, 2026 | 920.00 | 945.00 | 900.00 | 900.00 | 900.00 | -2.17% | 243,900 |
| Jul 15, 2026 | 900.00 | 925.00 | 865.00 | 920.00 | 920.00 | 4.55% | 961,300 |
| Jul 14, 2026 | 895.00 | 910.00 | 860.00 | 880.00 | 880.00 | -1.68% | 1,241,700 |
| Jul 13, 2026 | 970.00 | 970.00 | 885.00 | 895.00 | 895.00 | -7.73% | 1,822,300 |