PT Satu Visi Putra Tbk (IDX:VISI)
Indonesia · Delayed Price · Currency is IDR 905.00
+10.00 (1.12%)
Jul 23, 2026, 3:48 PM WIB
PT Satu Visi Putra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 900.00 | 995.00 | 895.00 | 915.00 | - | 2.23% | 1,989,100 |
| 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 |
| Jul 10, 2026 | 1,030.00 | 1,030.00 | 940.00 | 970.00 | 970.00 | -3.00% | 1,578,600 |
| Jul 9, 2026 | 1,010.00 | 1,010.00 | 970.00 | 1,000.00 | 1,000.00 | 1.52% | 270,700 |
| Jul 8, 2026 | 1,000.00 | 1,000.00 | 955.00 | 985.00 | 985.00 | -1.50% | 625,700 |
| Jul 7, 2026 | 1,030.00 | 1,060.00 | 970.00 | 1,000.00 | 1,000.00 | -1.96% | 1,575,600 |
| Jul 6, 2026 | 950.00 | 1,040.00 | 900.00 | 1,020.00 | 1,020.00 | 7.37% | 1,899,300 |
| Jul 3, 2026 | 855.00 | 985.00 | 855.00 | 950.00 | 950.00 | 11.11% | 1,717,600 |
| Jul 2, 2026 | 870.00 | 875.00 | 845.00 | 855.00 | 855.00 | - | 457,800 |
| Jul 1, 2026 | 935.00 | 945.00 | 840.00 | 855.00 | 855.00 | -5.00% | 1,248,700 |
| Jun 30, 2026 | 860.00 | 900.00 | 750.00 | 900.00 | 900.00 | 2.27% | 7,098,100 |
| Jun 29, 2026 | 875.00 | 950.00 | 870.00 | 880.00 | 880.00 | 0.57% | 824,300 |
| Jun 26, 2026 | 960.00 | 960.00 | 840.00 | 875.00 | 875.00 | -6.42% | 3,249,000 |
| Jun 25, 2026 | 980.00 | 1,000.00 | 925.00 | 935.00 | 935.00 | -5.56% | 1,363,700 |
| Jun 24, 2026 | 1,005.00 | 1,070.00 | 990.00 | 990.00 | 990.00 | -1.49% | 1,612,900 |
| Jun 23, 2026 | 1,050.00 | 1,050.00 | 985.00 | 1,005.00 | 1,005.00 | -4.29% | 687,800 |
| Jun 22, 2026 | 1,050.00 | 1,090.00 | 985.00 | 1,050.00 | 1,050.00 | - | 2,704,600 |
| Jun 19, 2026 | 1,135.00 | 1,150.00 | 1,050.00 | 1,050.00 | 1,050.00 | -7.49% | 1,577,600 |
| Jun 18, 2026 | 1,185.00 | 1,185.00 | 1,070.00 | 1,135.00 | 1,135.00 | -2.99% | 1,940,700 |
| Jun 17, 2026 | 1,190.00 | 1,200.00 | 1,125.00 | 1,170.00 | 1,170.00 | -1.27% | 1,503,600 |
| Jun 15, 2026 | 1,210.00 | 1,260.00 | 1,150.00 | 1,185.00 | 1,185.00 | 0.42% | 2,959,400 |
| Jun 12, 2026 | 1,215.00 | 1,235.00 | 1,100.00 | 1,180.00 | 1,180.00 | -1.67% | 5,798,900 |
| Jun 11, 2026 | 1,020.00 | 1,280.00 | 990.00 | 1,200.00 | 1,200.00 | 17.07% | 13,630,600 |
| Jun 10, 2026 | 1,175.00 | 1,210.00 | 980.00 | 1,025.00 | 1,025.00 | -6.39% | 7,963,200 |
| Jun 9, 2026 | 1,040.00 | 1,095.00 | 985.00 | 1,095.00 | 1,095.00 | 9.50% | 3,264,300 |
| Jun 8, 2026 | 1,060.00 | 1,065.00 | 955.00 | 1,000.00 | 1,000.00 | -2.91% | 3,513,900 |
| Jun 5, 2026 | 995.00 | 1,065.00 | 955.00 | 1,030.00 | 1,030.00 | 3.00% | 3,283,800 |
| Jun 4, 2026 | 1,020.00 | 1,025.00 | 925.00 | 1,000.00 | 1,000.00 | -2.91% | 3,773,600 |
| Jun 3, 2026 | 920.00 | 1,130.00 | 920.00 | 1,030.00 | 1,030.00 | 13.81% | 24,137,600 |
| Jun 2, 2026 | 745.00 | 920.00 | 715.00 | 905.00 | 905.00 | 21.48% | 5,155,200 |
| May 29, 2026 | 710.00 | 760.00 | 700.00 | 745.00 | 745.00 | 4.93% | 326,800 |
| May 26, 2026 | 745.00 | 745.00 | 645.00 | 710.00 | 710.00 | -4.70% | 830,800 |
| May 25, 2026 | 725.00 | 775.00 | 720.00 | 745.00 | 745.00 | -1.97% | 352,800 |
| 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 |