PT Satu Visi Putra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 820.00 | 830.00 | 790.00 | 810.00 | 810.00 | 690,200 |
| 2026-05-07 | 795.00 | 820.00 | 795.00 | 815.00 | 815.00 | 274,500 |
| 2026-05-06 | 800.00 | 820.00 | 780.00 | 795.00 | 795.00 | 288,900 |
| 2026-05-05 | 800.00 | 815.00 | 790.00 | 790.00 | 790.00 | 229,400 |
| 2026-05-04 | 790.00 | 845.00 | 790.00 | 800.00 | 800.00 | 271,900 |
| 2026-05-01 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-04-30 | 865.00 | 880.00 | 765.00 | 790.00 | 790.00 | 1,960,200 |
| 2026-04-29 | 765.00 | 945.00 | 750.00 | 850.00 | 850.00 | 4,345,800 |
| 2026-04-28 | 795.00 | 795.00 | 720.00 | 765.00 | 765.00 | 177,800 |
| 2026-04-27 | 795.00 | 850.00 | 735.00 | 770.00 | 770.00 | 847,000 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-20 | 1.0000 IDR |
| 2024-06-14 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.