PT Satu Visi Putra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 202.00 | 208.00 | 191.00 | 202.00 | 202.00 | 12,599,700 |
| 2025-11-10 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 6,845,600 |
| 2025-11-07 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 6,170,700 |
| 2025-11-06 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 5,973,000 |
| 2025-11-05 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 6,795,600 |
| 2025-11-04 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 8,758,500 |
| 2025-11-03 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 7,679,500 |
| 2025-10-31 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | 6,577,900 |
| 2025-10-30 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 8,933,500 |
| 2025-10-29 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 8,383,800 |
| 2025-10-28 | 196.00 | 202.00 | 196.00 | 199.00 | 199.00 | 7,835,000 |
| 2025-10-27 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | 7,625,900 |
| 2025-10-24 | 193.00 | 198.00 | 193.00 | 195.00 | 195.00 | 6,167,200 |
← NewerPage 5 of 5 · 253 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.