PT Satu Visi Putra Tbk (IDX:VISI)
Indonesia
· Delayed Price · Currency is IDR 520.00
-10.00 (-1.89%)
At close: Mar 6, 2026
PT Satu Visi Putra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 218.00 | 222.00 | 204.00 | 214.00 | 214.00 | - | 640,800 |
| Jan 7, 2026 | 204.00 | 228.00 | 200.00 | 214.00 | 214.00 | 7.00% | 2,763,700 |
| Jan 6, 2026 | 196.00 | 200.00 | 190.00 | 200.00 | 200.00 | 5.26% | 953,500 |
| Jan 5, 2026 | 191.00 | 195.00 | 188.00 | 190.00 | 190.00 | 1.60% | 1,620,800 |
| Jan 2, 2026 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | -1.06% | 261,600 |
| Dec 30, 2025 | 189.00 | 190.00 | 189.00 | 189.00 | 189.00 | 0.53% | 95,200 |
| Dec 29, 2025 | 191.00 | 192.00 | 188.00 | 188.00 | 188.00 | -1.05% | 802,100 |
| Dec 24, 2025 | 193.00 | 194.00 | 190.00 | 190.00 | 190.00 | -1.55% | 994,900 |
| Dec 23, 2025 | 196.00 | 197.00 | 193.00 | 193.00 | 193.00 | -2.03% | 897,600 |
| Dec 22, 2025 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | -1.01% | 647,900 |
| Dec 19, 2025 | 206.00 | 206.00 | 199.00 | 199.00 | 199.00 | -2.45% | 1,173,400 |
| Dec 18, 2025 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | 376,600 |
| Dec 17, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 181,700 |
| Dec 16, 2025 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | -2.86% | 3,509,600 |
| Dec 15, 2025 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | -2.78% | 3,408,900 |
| Dec 12, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.92% | 3,759,300 |
| Dec 11, 2025 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | - | 1,622,800 |
| Dec 10, 2025 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -1.80% | 2,936,000 |
| Dec 9, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 2,212,200 |
| Dec 8, 2025 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.90% | 3,112,700 |
| Dec 5, 2025 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | 3,762,400 |
| Dec 4, 2025 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 0.91% | 3,836,500 |
| Dec 3, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 4,228,900 |
| Dec 2, 2025 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0.90% | 5,938,700 |
| Dec 1, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.89% | 2,892,700 |
| Nov 28, 2025 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 4,499,300 |
| Nov 27, 2025 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | - | 6,896,000 |
| Nov 26, 2025 | 218.00 | 226.00 | 218.00 | 222.00 | 222.00 | 1.83% | 8,151,300 |
| Nov 25, 2025 | 218.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.91% | 6,211,900 |
| Nov 24, 2025 | 218.00 | 224.00 | 218.00 | 220.00 | 220.00 | 0.92% | 12,657,300 |
| Nov 21, 2025 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 2.83% | 8,676,100 |
| Nov 20, 2025 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | 0.95% | 8,496,700 |
| Nov 19, 2025 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 7,312,400 |
| Nov 18, 2025 | 206.00 | 212.00 | 204.00 | 210.00 | 210.00 | 1.94% | 8,399,000 |
| Nov 17, 2025 | 204.00 | 212.00 | 204.00 | 206.00 | 206.00 | 0.98% | 11,346,200 |
| Nov 14, 2025 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 9,150,100 |
| Nov 13, 2025 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 8,737,200 |
| Nov 12, 2025 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | - | 9,590,400 |
| Nov 11, 2025 | 202.00 | 208.00 | 191.00 | 202.00 | 202.00 | - | 12,599,700 |
| Nov 10, 2025 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.98% | 6,845,600 |
| Nov 7, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 6,170,700 |
| Nov 6, 2025 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | - | 5,973,000 |
| Nov 5, 2025 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1.00% | 6,795,600 |
| Nov 4, 2025 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 8,758,500 |
| Nov 3, 2025 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | - | 7,679,500 |
| Oct 31, 2025 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | - | 6,577,900 |
| Oct 30, 2025 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | -0.99% | 8,933,500 |
| Oct 29, 2025 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1.51% | 8,383,800 |
| Oct 28, 2025 | 196.00 | 202.00 | 196.00 | 199.00 | 199.00 | 1.53% | 7,835,000 |
| Oct 27, 2025 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | 0.51% | 7,625,900 |
| Oct 24, 2025 | 193.00 | 198.00 | 193.00 | 195.00 | 195.00 | 1.04% | 6,167,200 |
| Oct 23, 2025 | 194.00 | 195.00 | 193.00 | 193.00 | 193.00 | - | 4,780,100 |
| Oct 22, 2025 | 193.00 | 195.00 | 193.00 | 193.00 | 193.00 | - | 2,436,100 |
| Oct 21, 2025 | 192.00 | 195.00 | 191.00 | 193.00 | 193.00 | 0.52% | 6,810,300 |
| Oct 20, 2025 | 185.00 | 196.00 | 185.00 | 192.00 | 192.00 | 3.78% | 9,001,800 |
| Oct 17, 2025 | 191.00 | 192.00 | 172.00 | 185.00 | 185.00 | -2.63% | 13,759,300 |
| Oct 16, 2025 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | - | 3,803,900 |
| Oct 15, 2025 | 191.00 | 194.00 | 190.00 | 190.00 | 190.00 | -0.52% | 7,513,800 |
| Oct 14, 2025 | 185.00 | 192.00 | 185.00 | 191.00 | 191.00 | 3.24% | 10,420,300 |
| Oct 13, 2025 | 188.00 | 193.00 | 185.00 | 185.00 | 185.00 | -1.60% | 11,893,100 |
| Oct 10, 2025 | 185.00 | 191.00 | 184.00 | 188.00 | 188.00 | 1.62% | 13,693,700 |
| Oct 9, 2025 | 184.00 | 189.00 | 180.00 | 185.00 | 185.00 | 0.54% | 10,740,200 |
| Oct 8, 2025 | 177.00 | 190.00 | 174.00 | 184.00 | 184.00 | 4.55% | 21,135,500 |
| Oct 7, 2025 | 163.00 | 185.00 | 162.00 | 176.00 | 176.00 | 7.98% | 22,665,700 |
| Oct 6, 2025 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1.88% | 3,227,400 |
| Oct 3, 2025 | 157.00 | 162.00 | 157.00 | 160.00 | 160.00 | 1.91% | 6,042,800 |
| Oct 2, 2025 | 160.00 | 162.00 | 155.00 | 157.00 | 157.00 | -2.48% | 3,775,800 |
| Oct 1, 2025 | 157.00 | 161.00 | 154.00 | 161.00 | 161.00 | 2.55% | 6,446,100 |
| Sep 30, 2025 | 161.00 | 161.00 | 155.00 | 157.00 | 157.00 | -2.48% | 3,614,500 |
| Sep 29, 2025 | 161.00 | 161.00 | 154.00 | 161.00 | 161.00 | - | 9,628,400 |
| Sep 26, 2025 | 159.00 | 162.00 | 159.00 | 161.00 | 161.00 | 1.26% | 4,253,500 |
| Sep 25, 2025 | 160.00 | 161.00 | 155.00 | 159.00 | 159.00 | -0.63% | 4,604,400 |