PT Satu Visi Putra Tbk (IDX:VISI)
Indonesia · Delayed Price · Currency is IDR 665.00
+90.00 (15.65%)
Apr 15, 2026, 4:05 PM WIB
PT Satu Visi Putra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 580.00 | 600.00 | 510.00 | 540.00 | 540.00 | -9.24% | 1,717,300 |
| Feb 27, 2026 | 560.00 | 690.00 | 496.00 | 595.00 | 595.00 | 6.25% | 8,782,500 |
| Feb 26, 2026 | 520.00 | 585.00 | 520.00 | 560.00 | 560.00 | -4.27% | 5,061,200 |
| Feb 25, 2026 | 685.00 | 725.00 | 585.00 | 585.00 | 585.00 | -14.60% | 9,062,100 |
| Feb 24, 2026 | 720.00 | 730.00 | 685.00 | 685.00 | 685.00 | -3.52% | 5,267,300 |
| Feb 23, 2026 | 685.00 | 775.00 | 685.00 | 710.00 | 710.00 | 4.41% | 6,074,400 |
| Feb 20, 2026 | 720.00 | 750.00 | 665.00 | 680.00 | 680.00 | -5.56% | 2,783,600 |
| Feb 19, 2026 | 845.00 | 845.00 | 720.00 | 720.00 | 720.00 | -14.79% | 10,971,600 |
| Feb 18, 2026 | 990.00 | 1,000.00 | 820.00 | 845.00 | 845.00 | -6.11% | 11,518,000 |
| Feb 13, 2026 | 740.00 | 900.00 | 740.00 | 900.00 | 900.00 | 9.76% | 9,292,000 |
| Feb 12, 2026 | 1,000.00 | 1,000.00 | 820.00 | 820.00 | 820.00 | -9.89% | 23,290,300 |
| Feb 11, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 9.64% | 458,700 |
| Feb 10, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 9.93% | 1,293,100 |
| Feb 9, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 9.42% | 519,000 |
| Feb 6, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 9.52% | 1,356,900 |
| Feb 5, 2026 | 600.00 | 630.00 | 600.00 | 630.00 | 630.00 | 9.57% | 4,740,500 |
| Jan 22, 2026 | 510.00 | 575.00 | 466.00 | 575.00 | 575.00 | 24.46% | 7,067,000 |
| Jan 20, 2026 | 370.00 | 462.00 | 350.00 | 462.00 | 462.00 | 24.86% | 7,784,200 |
| Jan 19, 2026 | 322.00 | 390.00 | 322.00 | 370.00 | 370.00 | 14.91% | 9,834,900 |
| 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 |