PT Satu Visi Putra Tbk (IDX:VISI)
Indonesia
· Delayed Price · Currency is IDR 815.00
+50.00 (6.54%)
Apr 29, 2026, 9:50 AM WIB
PT Satu Visi Putra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 795.00 | 795.00 | 720.00 | 765.00 | 765.00 | -0.65% | 177,800 |
| Apr 27, 2026 | 795.00 | 850.00 | 735.00 | 770.00 | 770.00 | -0.65% | 847,000 |
| Apr 24, 2026 | 800.00 | 800.00 | 720.00 | 775.00 | 775.00 | -3.13% | 1,375,100 |
| Apr 23, 2026 | 865.00 | 875.00 | 745.00 | 800.00 | 800.00 | -8.57% | 1,065,900 |
| Apr 22, 2026 | 875.00 | 900.00 | 845.00 | 875.00 | 875.00 | 0.57% | 783,700 |
| Apr 21, 2026 | 925.00 | 925.00 | 800.00 | 870.00 | 870.00 | -5.95% | 4,892,700 |
| Apr 20, 2026 | 760.00 | 925.00 | 745.00 | 925.00 | 925.00 | 25.00% | 15,381,500 |
| Apr 17, 2026 | 675.00 | 785.00 | 655.00 | 740.00 | 740.00 | 9.63% | 3,723,000 |
| Apr 16, 2026 | 675.00 | 695.00 | 650.00 | 675.00 | 675.00 | 1.50% | 1,658,100 |
| 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 |
| 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 |