PT Satu Visi Putra Tbk(ID:VISI)
Rp530.00-35.00 (-6.19%)
ID:VISI
PT Satu Visi Putra Tbk historical prices
Rp530.00
At close:-35.00 (-6.19%)
PT Satu Visi Putra Tbk (VISI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 560.00 | 595.00 | 530.00 | 530.00 | 530.00 | -6.19% | 923,100 | 0.50 |
| Nov 10, 2026 | 580.00 | 590.00 | 560.00 | 565.00 | 565.00 | -5.04% | 363,700 | 0.20 |
| Nov 09, 2026 | 600.00 | 620.00 | 565.00 | 590.00 | 590.00 | -0.84% | 510,000 | 0.27 |
| Nov 06, 2026 | 595.00 | 610.00 | 590.00 | 595.00 | 595.00 | -4.80% | 1,528,100 | 0.83 |
| Nov 05, 2026 | 560.00 | 660.00 | 560.00 | 625.00 | 625.00 | +11.61% | 257,900 | 0.14 |
| Nov 04, 2026 | 585.00 | 585.00 | 555.00 | 560.00 | 560.00 | -5.88% | 1,113,700 | 0.60 |
| Nov 03, 2026 | 640.00 | 670.00 | 595.00 | 595.00 | 595.00 | -6.30% | 767,500 | 0.41 |
| Nov 02, 2026 | 635.00 | 650.00 | 600.00 | 635.00 | 635.00 | 0.00% | 188,700 | 0.10 |
| Oct 30, 2026 | 680.00 | 680.00 | 635.00 | 635.00 | 635.00 | -6.62% | 816,400 | 0.44 |
| Oct 29, 2026 | 700.00 | 700.00 | 650.00 | 680.00 | 680.00 | -2.16% | 362,200 | 0.19 |
| Oct 28, 2026 | 735.00 | 745.00 | 680.00 | 695.00 | 695.00 | -4.79% | 1,149,900 | 0.62 |
| Oct 27, 2026 | 725.00 | 755.00 | 700.00 | 730.00 | 730.00 | +3.55% | 1,461,600 | 0.80 |
| Oct 26, 2026 | 755.00 | 755.00 | 705.00 | 705.00 | 705.00 | -6.62% | 633,300 | 0.35 |
| Oct 23, 2026 | 765.00 | 765.00 | 720.00 | 755.00 | 755.00 | +0.67% | 555,400 | 0.30 |
| Oct 22, 2026 | 790.00 | 805.00 | 740.00 | 750.00 | 750.00 | -5.06% | 520,500 | 0.28 |
| Oct 21, 2026 | 875.00 | 880.00 | 780.00 | 790.00 | 790.00 | -5.39% | 1,540,800 | 0.84 |
| Oct 20, 2026 | 730.00 | 895.00 | 730.00 | 835.00 | 835.00 | +7.05% | 3,057,800 | 1.67 |
| Oct 19, 2026 | 685.00 | 875.00 | 685.00 | 780.00 | 780.00 | +6.12% | 3,338,300 | 1.81 |
| Oct 16, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -14.53% | 288,400 | 0.16 |
| Oct 15, 2026 | 1,000.00 | 1,000.00 | 860.00 | 860.00 | 860.00 | -14.00% | 2,040,200 | 1.10 |
| Oct 14, 2026 | 1,005.00 | 1,040.00 | 985.00 | 1,000.00 | 1,000.00 | -0.50% | 640,900 | 0.34 |
| Oct 13, 2026 | 1,020.00 | 1,025.00 | 995.00 | 1,005.00 | 1,005.00 | -1.47% | 233,400 | 0.13 |
| Oct 12, 2026 | 1,220.00 | 1,220.00 | 1,020.00 | 1,020.00 | 1,020.00 | -6.42% | 1,701,400 | 0.92 |
| Oct 09, 2026 | 1,010.00 | 1,090.00 | 1,000.00 | 1,090.00 | 1,090.00 | +7.92% | 710,800 | 0.38 |
| Oct 08, 2026 | 1,035.00 | 1,055.00 | 1,005.00 | 1,010.00 | 1,010.00 | -2.42% | 752,800 | 0.40 |
| Oct 07, 2026 | 1,065.00 | 1,090.00 | 1,020.00 | 1,035.00 | 1,035.00 | -2.36% | 656,300 | 0.35 |
| Oct 06, 2026 | 1,070.00 | 1,090.00 | 1,035.00 | 1,060.00 | 1,060.00 | +0.47% | 820,200 | 0.44 |
| Oct 05, 2026 | 1,065.00 | 1,125.00 | 1,045.00 | 1,055.00 | 1,055.00 | +0.48% | 814,100 | 0.43 |
| Oct 02, 2026 | 1,120.00 | 1,120.00 | 1,010.00 | 1,050.00 | 1,050.00 | -2.78% | 804,100 | 0.42 |
| Oct 01, 2026 | 1,040.00 | 1,120.00 | 1,040.00 | 1,080.00 | 1,080.00 | +3.85% | 1,254,400 | 0.66 |
| Sep 30, 2026 | 1,240.00 | 1,290.00 | 1,040.00 | 1,040.00 | 1,040.00 | -14.40% | 4,294,700 | 2.31 |
| Sep 29, 2026 | 1,250.00 | 1,265.00 | 1,100.00 | 1,215.00 | 1,215.00 | -2.80% | 2,248,500 | 1.23 |
| Sep 28, 2026 | 1,395.00 | 1,470.00 | 1,200.00 | 1,250.00 | 1,250.00 | -10.07% | 3,527,500 | 1.96 |
| Sep 25, 2026 | 1,320.00 | 1,410.00 | 1,320.00 | 1,390.00 | 1,390.00 | +5.30% | 3,035,900 | 1.63 |
| Sep 24, 2026 | 1,315.00 | 1,370.00 | 1,280.00 | 1,320.00 | 1,320.00 | +0.38% | 1,948,100 | 1.06 |
| Sep 23, 2026 | 1,310.00 | 1,325.00 | 1,275.00 | 1,315.00 | 1,315.00 | +1.15% | 1,723,800 | 0.92 |
| Sep 22, 2026 | 1,225.00 | 1,315.00 | 1,220.00 | 1,300.00 | 1,300.00 | +6.12% | 1,466,400 | 0.79 |
| Sep 21, 2026 | 1,210.00 | 1,335.00 | 1,190.00 | 1,225.00 | 1,225.00 | +0.82% | 6,168,400 | 3.44 |
| Sep 18, 2026 | 1,180.00 | 1,275.00 | 1,180.00 | 1,215.00 | 1,215.00 | -1.22% | 1,619,900 | 0.91 |
| Sep 17, 2026 | 1,310.00 | 1,380.00 | 1,180.00 | 1,230.00 | 1,230.00 | -3.91% | 11,972,300 | 7.33 |
| Sep 16, 2026 | 1,025.00 | 1,280.00 | 1,025.00 | 1,280.00 | 1,280.00 | +24.88% | 11,376,700 | 7.70 |
| Sep 15, 2026 | 1,045.00 | 1,045.00 | 995.00 | 1,025.00 | 1,025.00 | +0.49% | 1,710,100 | 1.15 |
| Sep 14, 2026 | 1,035.00 | 1,065.00 | 1,010.00 | 1,020.00 | 1,020.00 | -1.45% | 1,643,400 | 1.11 |
| Sep 11, 2026 | 970.00 | 1,065.00 | 940.00 | 1,035.00 | 1,035.00 | +5.08% | 3,057,300 | 2.14 |
| Sep 10, 2026 | 980.00 | 995.00 | 970.00 | 985.00 | 985.00 | +0.51% | 1,035,100 | 0.71 |
| Sep 09, 2026 | 985.00 | 995.00 | 960.00 | 980.00 | 980.00 | +1.55% | 268,300 | 0.17 |
| Sep 08, 2026 | 960.00 | 980.00 | 950.00 | 965.00 | 965.00 | -1.03% | 1,057,000 | 0.60 |
| Sep 07, 2026 | 965.00 | 995.00 | 960.00 | 975.00 | 975.00 | +1.04% | 1,046,100 | 0.56 |
| Sep 04, 2026 | 975.00 | 975.00 | 950.00 | 965.00 | 965.00 | -1.53% | 715,700 | 0.38 |
| Sep 03, 2026 | 990.00 | 995.00 | 970.00 | 980.00 | 980.00 | -1.01% | 510,800 | 0.26 |
