PT Satu Visi Putra Tbk VISI

IDX · Indonesia · Distribution Services

IDR 1,080.00+40.00 (+3.85%)

Market closed· Oct 1, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 1,080.00	+3.85%	IDR 1,040.00	IDR 1,120.00	IDR 1,040.00	1.25M
2026-09-30	IDR 1,040.00	-14.40%	IDR 1,240.00	IDR 1,290.00	IDR 1,040.00	4.29M
2026-09-29	IDR 1,215.00	-2.80%	IDR 1,250.00	IDR 1,265.00	IDR 1,100.00	2.25M
2026-09-28	IDR 1,250.00	-10.07%	IDR 1,395.00	IDR 1,470.00	IDR 1,200.00	3.53M
2026-09-25	IDR 1,390.00	+5.30%	IDR 1,320.00	IDR 1,410.00	IDR 1,320.00	3.04M
2026-09-24	IDR 1,320.00	+0.38%	IDR 1,315.00	IDR 1,370.00	IDR 1,280.00	1.95M
2026-09-23	IDR 1,315.00	+1.15%	IDR 1,310.00	IDR 1,325.00	IDR 1,275.00	1.72M
2026-09-22	IDR 1,300.00	+6.12%	IDR 1,225.00	IDR 1,315.00	IDR 1,220.00	1.47M
2026-09-21	IDR 1,225.00	+0.82%	IDR 1,210.00	IDR 1,335.00	IDR 1,190.00	6.17M
2026-09-18	IDR 1,215.00	-1.22%	IDR 1,180.00	IDR 1,275.00	IDR 1,180.00	1.62M
2026-09-17	IDR 1,230.00	-3.91%	IDR 1,310.00	IDR 1,380.00	IDR 1,180.00	11.97M
2026-09-16	IDR 1,280.00	+24.88%	IDR 1,025.00	IDR 1,280.00	IDR 1,025.00	11.38M
2026-09-15	IDR 1,025.00	+0.49%	IDR 1,045.00	IDR 1,045.00	IDR 995.00	1.71M
2026-09-14	IDR 1,020.00	-1.45%	IDR 1,035.00	IDR 1,065.00	IDR 1,010.00	1.64M
2026-09-11	IDR 1,035.00	+5.08%	IDR 970.00	IDR 1,065.00	IDR 940.00	3.06M
2026-09-10	IDR 985.00	+0.51%	IDR 980.00	IDR 995.00	IDR 970.00	1.04M
2026-09-09	IDR 980.00	+1.55%	IDR 985.00	IDR 995.00	IDR 960.00	268.30K
2026-09-08	IDR 965.00	-1.03%	IDR 960.00	IDR 980.00	IDR 950.00	1.06M
2026-09-07	IDR 975.00	+1.04%	IDR 965.00	IDR 995.00	IDR 960.00	1.05M
2026-09-04	IDR 965.00	-1.53%	IDR 975.00	IDR 975.00	IDR 950.00	715.70K
2026-09-03	IDR 980.00	-1.01%	IDR 990.00	IDR 995.00	IDR 970.00	510.80K
2026-09-02	IDR 990.00	0.00%	IDR 985.00	IDR 990.00	IDR 960.00	847.80K
2026-09-01	IDR 990.00	0.00%	IDR 990.00	IDR 995.00	IDR 970.00	830.40K
2026-08-31	IDR 990.00	0.00%	IDR 990.00	IDR 1,025.00	IDR 985.00	1.65M
2026-08-28	IDR 990.00	-1.98%	IDR 1,015.00	IDR 1,030.00	IDR 985.00	4.51M
2026-08-27	IDR 1,010.00	+1.00%	IDR 985.00	IDR 1,100.00	IDR 960.00	1.97M
2026-08-26	IDR 1,000.00	+12.36%	IDR 1,110.00	IDR 1,110.00	IDR 935.00	12.89M
2026-08-24	IDR 890.00	-3.78%	IDR 920.00	IDR 935.00	IDR 880.00	588.60K
2026-08-21	IDR 925.00	+2.21%	IDR 910.00	IDR 955.00	IDR 900.00	711.70K
2026-08-20	IDR 905.00	+0.56%	IDR 910.00	IDR 925.00	IDR 890.00	710.80K
2026-08-19	IDR 900.00	-4.26%	IDR 950.00	IDR 950.00	IDR 885.00	1.07M
2026-08-18	IDR 940.00	-1.05%	IDR 955.00	IDR 1,000.00	IDR 920.00	547.80K
2026-08-14	IDR 950.00	+2.70%	IDR 925.00	IDR 985.00	IDR 925.00	665.70K
2026-08-13	IDR 925.00	-3.14%	IDR 980.00	IDR 980.00	IDR 925.00	977.10K
2026-08-12	IDR 955.00	-1.55%	IDR 965.00	IDR 980.00	IDR 930.00	814.60K
2026-08-11	IDR 970.00	-1.52%	IDR 990.00	IDR 990.00	IDR 950.00	488.60K
2026-08-10	IDR 985.00	+4.23%	IDR 945.00	IDR 1,020.00	IDR 930.00	1.63M
2026-08-07	IDR 945.00	0.00%	IDR 940.00	IDR 960.00	IDR 905.00	419.30K
2026-08-06	IDR 945.00	-0.53%	IDR 950.00	IDR 965.00	IDR 930.00	623.80K
2026-08-05	IDR 950.00	+3.26%	IDR 925.00	IDR 960.00	IDR 880.00	869.40K
2026-08-04	IDR 920.00	+6.98%	IDR 900.00	IDR 935.00	IDR 840.00	776.40K
2026-08-03	IDR 860.00	0.00%	IDR 865.00	IDR 870.00	IDR 850.00	236.40K
2026-07-31	IDR 860.00	+2.38%	IDR 840.00	IDR 860.00	IDR 815.00	217.00K
2026-07-30	IDR 840.00	0.00%	IDR 840.00	IDR 850.00	IDR 800.00	570.00K
2026-07-29	IDR 840.00	-2.33%	IDR 860.00	IDR 865.00	IDR 805.00	806.10K
2026-07-28	IDR 860.00	-2.82%	IDR 885.00	IDR 895.00	IDR 860.00	668.90K
2026-07-27	IDR 885.00	-1.12%	IDR 880.00	IDR 915.00	IDR 880.00	614.50K
2026-07-24	IDR 895.00	-0.56%	IDR 895.00	IDR 900.00	IDR 845.00	1.36M
2026-07-23	IDR 900.00	+0.56%	IDR 900.00	IDR 995.00	IDR 895.00	2.71M
2026-07-22	IDR 895.00	-0.56%	IDR 895.00	IDR 920.00	IDR 890.00	4.52M
2026-07-21	IDR 900.00	+1.69%	IDR 890.00	IDR 915.00	IDR 880.00	1.04M
2026-07-20	IDR 885.00	+0.57%	IDR 880.00	IDR 910.00	IDR 870.00	2.02M
2026-07-17	IDR 880.00	-2.22%	IDR 905.00	IDR 930.00	IDR 880.00	891.00K
2026-07-16	IDR 900.00	-2.17%	IDR 920.00	IDR 945.00	IDR 900.00	243.90K
2026-07-15	IDR 920.00	+4.55%	IDR 900.00	IDR 925.00	IDR 865.00	961.30K
2026-07-14	IDR 880.00	-1.68%	IDR 895.00	IDR 910.00	IDR 860.00	1.24M
2026-07-13	IDR 895.00	-7.73%	IDR 970.00	IDR 970.00	IDR 885.00	1.82M
2026-07-10	IDR 970.00	-3.00%	IDR 1,030.00	IDR 1,030.00	IDR 940.00	1.58M
2026-07-09	IDR 1,000.00	+1.52%	IDR 1,010.00	IDR 1,010.00	IDR 970.00	270.70K
2026-07-08	IDR 985.00	-1.50%	IDR 1,000.00	IDR 1,000.00	IDR 955.00	625.70K
2026-07-07	IDR 1,000.00	-1.96%	IDR 1,030.00	IDR 1,060.00	IDR 970.00	1.58M
2026-07-06	IDR 1,020.00	+7.37%	IDR 950.00	IDR 1,040.00	IDR 900.00	1.90M
2026-07-03	IDR 950.00	+11.11%	IDR 855.00	IDR 985.00	IDR 855.00	1.72M
2026-07-02	IDR 855.00	0.00%	IDR 870.00	IDR 875.00	IDR 845.00	457.80K
2026-07-01	IDR 855.00	-5.00%	IDR 935.00	IDR 945.00	IDR 840.00	1.25M
2026-06-30	IDR 900.00	+2.27%	IDR 860.00	IDR 900.00	IDR 750.00	7.10M
2026-06-29	IDR 880.00	+0.57%	IDR 875.00	IDR 950.00	IDR 870.00	824.30K
2026-06-26	IDR 875.00	-6.42%	IDR 960.00	IDR 960.00	IDR 840.00	3.25M
2026-06-25	IDR 935.00	-5.56%	IDR 980.00	IDR 1,000.00	IDR 925.00	1.36M
2026-06-24	IDR 990.00	-1.49%	IDR 1,005.00	IDR 1,070.00	IDR 990.00	1.61M
2026-06-23	IDR 1,005.00	-4.29%	IDR 1,050.00	IDR 1,050.00	IDR 985.00	687.80K
2026-06-22	IDR 1,050.00	0.00%	IDR 1,050.00	IDR 1,090.00	IDR 985.00	2.70M
2026-06-19	IDR 1,050.00	-7.49%	IDR 1,135.00	IDR 1,150.00	IDR 1,050.00	1.58M
2026-06-18	IDR 1,135.00	-2.99%	IDR 1,185.00	IDR 1,185.00	IDR 1,070.00	1.94M
2026-06-17	IDR 1,170.00	-1.27%	IDR 1,190.00	IDR 1,200.00	IDR 1,125.00	1.50M
2026-06-15	IDR 1,185.00	+0.42%	IDR 1,210.00	IDR 1,260.00	IDR 1,150.00	2.96M
2026-06-12	IDR 1,180.00	-1.67%	IDR 1,215.00	IDR 1,235.00	IDR 1,100.00	5.80M
2026-06-11	IDR 1,200.00	+17.07%	IDR 1,020.00	IDR 1,280.00	IDR 990.00	13.63M
2026-06-10	IDR 1,025.00	-6.39%	IDR 1,175.00	IDR 1,210.00	IDR 980.00	7.96M
2026-06-09	IDR 1,095.00	+9.50%	IDR 1,040.00	IDR 1,095.00	IDR 985.00	3.26M
2026-06-08	IDR 1,000.00	-2.91%	IDR 1,060.00	IDR 1,065.00	IDR 955.00	3.51M
2026-06-05	IDR 1,030.00	+3.00%	IDR 995.00	IDR 1,065.00	IDR 955.00	3.28M
2026-06-04	IDR 1,000.00	-2.91%	IDR 1,020.00	IDR 1,025.00	IDR 925.00	3.77M
2026-06-03	IDR 1,030.00	+13.81%	IDR 920.00	IDR 1,130.00	IDR 920.00	24.14M
2026-06-02	IDR 905.00	+21.48%	IDR 745.00	IDR 920.00	IDR 715.00	5.17M
2026-05-29	IDR 745.00	+4.93%	IDR 710.00	IDR 760.00	IDR 700.00	326.80K
2026-05-28	IDR 710.00	0.00%	IDR 710.00	IDR 710.00	IDR 710.00	0
2026-05-27	IDR 710.00	0.00%	IDR 710.00	IDR 710.00	IDR 710.00	0
2026-05-26	IDR 710.00	-4.70%	IDR 745.00	IDR 745.00	IDR 645.00	830.80K
2026-05-25	IDR 745.00	-1.97%	IDR 725.00	IDR 775.00	IDR 720.00	352.80K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 1,080.00	+3.85%	IDR 1,040.00	IDR 1,120.00	IDR 1,040.00	1.25M
2026-09-30	IDR 1,040.00	-14.40%	IDR 1,240.00	IDR 1,290.00	IDR 1,040.00	4.29M
2026-09-29	IDR 1,215.00	-2.80%	IDR 1,250.00	IDR 1,265.00	IDR 1,100.00	2.25M
2026-09-28	IDR 1,250.00	-10.07%	IDR 1,395.00	IDR 1,470.00	IDR 1,200.00	3.53M
2026-09-25	IDR 1,390.00	+5.30%	IDR 1,320.00	IDR 1,410.00	IDR 1,320.00	3.04M
2026-09-24	IDR 1,320.00	+0.38%	IDR 1,315.00	IDR 1,370.00	IDR 1,280.00	1.95M
2026-09-23	IDR 1,315.00	+1.15%	IDR 1,310.00	IDR 1,325.00	IDR 1,275.00	1.72M
2026-09-22	IDR 1,300.00	+6.12%	IDR 1,225.00	IDR 1,315.00	IDR 1,220.00	1.47M
2026-09-21	IDR 1,225.00	+0.82%	IDR 1,210.00	IDR 1,335.00	IDR 1,190.00	6.17M
2026-09-18	IDR 1,215.00	-1.22%	IDR 1,180.00	IDR 1,275.00	IDR 1,180.00	1.62M
2026-09-17	IDR 1,230.00	-3.91%	IDR 1,310.00	IDR 1,380.00	IDR 1,180.00	11.97M
2026-09-16	IDR 1,280.00	+24.88%	IDR 1,025.00	IDR 1,280.00	IDR 1,025.00	11.38M
2026-09-15	IDR 1,025.00	+0.49%	IDR 1,045.00	IDR 1,045.00	IDR 995.00	1.71M
2026-09-14	IDR 1,020.00	-1.45%	IDR 1,035.00	IDR 1,065.00	IDR 1,010.00	1.64M
2026-09-11	IDR 1,035.00	+5.08%	IDR 970.00	IDR 1,065.00	IDR 940.00	3.06M
2026-09-10	IDR 985.00	+0.51%	IDR 980.00	IDR 995.00	IDR 970.00	1.04M
2026-09-09	IDR 980.00	+1.55%	IDR 985.00	IDR 995.00	IDR 960.00	268.30K
2026-09-08	IDR 965.00	-1.03%	IDR 960.00	IDR 980.00	IDR 950.00	1.06M
2026-09-07	IDR 975.00	+1.04%	IDR 965.00	IDR 995.00	IDR 960.00	1.05M
2026-09-04	IDR 965.00	-1.53%	IDR 975.00	IDR 975.00	IDR 950.00	715.70K
2026-09-03	IDR 980.00	-1.01%	IDR 990.00	IDR 995.00	IDR 970.00	510.80K
2026-09-02	IDR 990.00	0.00%	IDR 985.00	IDR 990.00	IDR 960.00	847.80K
2026-09-01	IDR 990.00	0.00%	IDR 990.00	IDR 995.00	IDR 970.00	830.40K
2026-08-31	IDR 990.00	0.00%	IDR 990.00	IDR 1,025.00	IDR 985.00	1.65M
2026-08-28	IDR 990.00	-1.98%	IDR 1,015.00	IDR 1,030.00	IDR 985.00	4.51M
2026-08-27	IDR 1,010.00	+1.00%	IDR 985.00	IDR 1,100.00	IDR 960.00	1.97M
2026-08-26	IDR 1,000.00	+12.36%	IDR 1,110.00	IDR 1,110.00	IDR 935.00	12.89M
2026-08-24	IDR 890.00	-3.78%	IDR 920.00	IDR 935.00	IDR 880.00	588.60K
2026-08-21	IDR 925.00	+2.21%	IDR 910.00	IDR 955.00	IDR 900.00	711.70K
2026-08-20	IDR 905.00	+0.56%	IDR 910.00	IDR 925.00	IDR 890.00	710.80K
2026-08-19	IDR 900.00	-4.26%	IDR 950.00	IDR 950.00	IDR 885.00	1.07M
2026-08-18	IDR 940.00	-1.05%	IDR 955.00	IDR 1,000.00	IDR 920.00	547.80K
2026-08-14	IDR 950.00	+2.70%	IDR 925.00	IDR 985.00	IDR 925.00	665.70K
2026-08-13	IDR 925.00	-3.14%	IDR 980.00	IDR 980.00	IDR 925.00	977.10K
2026-08-12	IDR 955.00	-1.55%	IDR 965.00	IDR 980.00	IDR 930.00	814.60K
2026-08-11	IDR 970.00	-1.52%	IDR 990.00	IDR 990.00	IDR 950.00	488.60K
2026-08-10	IDR 985.00	+4.23%	IDR 945.00	IDR 1,020.00	IDR 930.00	1.63M
2026-08-07	IDR 945.00	0.00%	IDR 940.00	IDR 960.00	IDR 905.00	419.30K
2026-08-06	IDR 945.00	-0.53%	IDR 950.00	IDR 965.00	IDR 930.00	623.80K
2026-08-05	IDR 950.00	+3.26%	IDR 925.00	IDR 960.00	IDR 880.00	869.40K
2026-08-04	IDR 920.00	+6.98%	IDR 900.00	IDR 935.00	IDR 840.00	776.40K
2026-08-03	IDR 860.00	0.00%	IDR 865.00	IDR 870.00	IDR 850.00	236.40K
2026-07-31	IDR 860.00	+2.38%	IDR 840.00	IDR 860.00	IDR 815.00	217.00K
2026-07-30	IDR 840.00	0.00%	IDR 840.00	IDR 850.00	IDR 800.00	570.00K
2026-07-29	IDR 840.00	-2.33%	IDR 860.00	IDR 865.00	IDR 805.00	806.10K
2026-07-28	IDR 860.00	-2.82%	IDR 885.00	IDR 895.00	IDR 860.00	668.90K
2026-07-27	IDR 885.00	-1.12%	IDR 880.00	IDR 915.00	IDR 880.00	614.50K
2026-07-24	IDR 895.00	-0.56%	IDR 895.00	IDR 900.00	IDR 845.00	1.36M
2026-07-23	IDR 900.00	+0.56%	IDR 900.00	IDR 995.00	IDR 895.00	2.71M
2026-07-22	IDR 895.00	-0.56%	IDR 895.00	IDR 920.00	IDR 890.00	4.52M
2026-07-21	IDR 900.00	+1.69%	IDR 890.00	IDR 915.00	IDR 880.00	1.04M
2026-07-20	IDR 885.00	+0.57%	IDR 880.00	IDR 910.00	IDR 870.00	2.02M
2026-07-17	IDR 880.00	-2.22%	IDR 905.00	IDR 930.00	IDR 880.00	891.00K
2026-07-16	IDR 900.00	-2.17%	IDR 920.00	IDR 945.00	IDR 900.00	243.90K
2026-07-15	IDR 920.00	+4.55%	IDR 900.00	IDR 925.00	IDR 865.00	961.30K
2026-07-14	IDR 880.00	-1.68%	IDR 895.00	IDR 910.00	IDR 860.00	1.24M
2026-07-13	IDR 895.00	-7.73%	IDR 970.00	IDR 970.00	IDR 885.00	1.82M
2026-07-10	IDR 970.00	-3.00%	IDR 1,030.00	IDR 1,030.00	IDR 940.00	1.58M
2026-07-09	IDR 1,000.00	+1.52%	IDR 1,010.00	IDR 1,010.00	IDR 970.00	270.70K
2026-07-08	IDR 985.00	-1.50%	IDR 1,000.00	IDR 1,000.00	IDR 955.00	625.70K
2026-07-07	IDR 1,000.00	-1.96%	IDR 1,030.00	IDR 1,060.00	IDR 970.00	1.58M
2026-07-06	IDR 1,020.00	+7.37%	IDR 950.00	IDR 1,040.00	IDR 900.00	1.90M
2026-07-03	IDR 950.00	+11.11%	IDR 855.00	IDR 985.00	IDR 855.00	1.72M
2026-07-02	IDR 855.00	0.00%	IDR 870.00	IDR 875.00	IDR 845.00	457.80K
2026-07-01	IDR 855.00	-5.00%	IDR 935.00	IDR 945.00	IDR 840.00	1.25M
2026-06-30	IDR 900.00	+2.27%	IDR 860.00	IDR 900.00	IDR 750.00	7.10M
2026-06-29	IDR 880.00	+0.57%	IDR 875.00	IDR 950.00	IDR 870.00	824.30K
2026-06-26	IDR 875.00	-6.42%	IDR 960.00	IDR 960.00	IDR 840.00	3.25M
2026-06-25	IDR 935.00	-5.56%	IDR 980.00	IDR 1,000.00	IDR 925.00	1.36M
2026-06-24	IDR 990.00	-1.49%	IDR 1,005.00	IDR 1,070.00	IDR 990.00	1.61M
2026-06-23	IDR 1,005.00	-4.29%	IDR 1,050.00	IDR 1,050.00	IDR 985.00	687.80K
2026-06-22	IDR 1,050.00	0.00%	IDR 1,050.00	IDR 1,090.00	IDR 985.00	2.70M
2026-06-19	IDR 1,050.00	-7.49%	IDR 1,135.00	IDR 1,150.00	IDR 1,050.00	1.58M
2026-06-18	IDR 1,135.00	-2.99%	IDR 1,185.00	IDR 1,185.00	IDR 1,070.00	1.94M
2026-06-17	IDR 1,170.00	-1.27%	IDR 1,190.00	IDR 1,200.00	IDR 1,125.00	1.50M
2026-06-15	IDR 1,185.00	+0.42%	IDR 1,210.00	IDR 1,260.00	IDR 1,150.00	2.96M
2026-06-12	IDR 1,180.00	-1.67%	IDR 1,215.00	IDR 1,235.00	IDR 1,100.00	5.80M
2026-06-11	IDR 1,200.00	+17.07%	IDR 1,020.00	IDR 1,280.00	IDR 990.00	13.63M
2026-06-10	IDR 1,025.00	-6.39%	IDR 1,175.00	IDR 1,210.00	IDR 980.00	7.96M
2026-06-09	IDR 1,095.00	+9.50%	IDR 1,040.00	IDR 1,095.00	IDR 985.00	3.26M
2026-06-08	IDR 1,000.00	-2.91%	IDR 1,060.00	IDR 1,065.00	IDR 955.00	3.51M
2026-06-05	IDR 1,030.00	+3.00%	IDR 995.00	IDR 1,065.00	IDR 955.00	3.28M
2026-06-04	IDR 1,000.00	-2.91%	IDR 1,020.00	IDR 1,025.00	IDR 925.00	3.77M
2026-06-03	IDR 1,030.00	+13.81%	IDR 920.00	IDR 1,130.00	IDR 920.00	24.14M
2026-06-02	IDR 905.00	+21.48%	IDR 745.00	IDR 920.00	IDR 715.00	5.17M
2026-05-29	IDR 745.00	+4.93%	IDR 710.00	IDR 760.00	IDR 700.00	326.80K
2026-05-28	IDR 710.00	0.00%	IDR 710.00	IDR 710.00	IDR 710.00	0
2026-05-27	IDR 710.00	0.00%	IDR 710.00	IDR 710.00	IDR 710.00	0
2026-05-26	IDR 710.00	-4.70%	IDR 745.00	IDR 745.00	IDR 645.00	830.80K
2026-05-25	IDR 745.00	-1.97%	IDR 725.00	IDR 775.00	IDR 720.00	352.80K