IDX · VISI · stock
PT Satu Visi Putra Tbk (VISI) stock price history
Every IDX trading session of PT Satu Visi Putra Tbk from Feb 27, 2024 to Sep 28, 2026: 614 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VISI adjusted close, 2024 to 2026
- IDR 1,390
- All time high, 2026
- IDR 1,470
- 52 week high, IDR 154.00 low
- 614
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
VISI key facts
- PT Satu Visi Putra Tbk (VISI) closed at IDR 1,250 on Sep 28, 2026 on IDX.
- VISI's all time high close is IDR 1,390, set on Sep 25, 2026; its all time low close is IDR 87.43 on Dec 27, 2024.
- VISI's 52 week range is IDR 154.00 to IDR 1,470.
- VISI returned +676.4% over the year to Sep 28, 2026.
- Since Feb 27, 2024 VISI returned +724%, +126.2% a year compounded.
- VISI's deepest drawdown was -87.2% from Aug 20, 2024 to Dec 27, 2024.
- DataCedar holds 614 daily sessions of VISI history from Feb 27, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VISI price chart, 2024 to 2026
VISI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.3% |
| 3 months | +42.9% |
| 6 months | +106.6% |
| Year to date | +561.4% |
| 1 year | +676.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 27, 2024 | +724.3% |
| Compound annual growth, 2.6 years | +126.2% |
VISI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,390 on Sep 25, 2026
- All time low close
- IDR 87.43 on Dec 27, 2024
- 52 week high
- IDR 1,470 on Sep 28, 2026
- 52 week low
- IDR 154.00 on Sep 29, 2025
- Deepest drawdown
- -87.2% from Aug 20, 2024 to Dec 27, 2024, recovered Feb 6, 2026
- Best single session
- +25.0% on Apr 20, 2026
- Worst single session
- -30.2% on Dec 4, 2024
- Volatility, 1 year annualised
- 87.1%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2024
- 8.2×
- Best calendar year
- 2025, +111%
- Worst calendar year
- 2025, +111%
VISI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 27, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 191.00 | IDR 1,470 | IDR 187.00 | IDR 1,250 | +561.4% | 486.7M | 178 |
| 2025 | IDR 91.40 | IDR 226.00 | IDR 84.45 | IDR 189.00 | +111.4% | 1.4B | 236 |
| 2024 | IDR 156.60 | IDR 685.52 | IDR 86.44 | IDR 89.42 | n/a | 6.6B | 200 |
VISI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 1,250 | +26.3% |
| August 2026 | IDR 990.00 | +15.1% |
| July 2026 | IDR 860.00 | -4.4% |
| June 2026 | IDR 900.00 | +20.8% |
| May 2026 | IDR 745.00 | -5.7% |
| April 2026 | IDR 790.00 | +35.0% |
| March 2026 | IDR 585.00 | -1.7% |
| February 2026 | IDR 595.00 | +3.5% |
| January 2026 | IDR 575.00 | +204.2% |
| December 2025 | IDR 189.00 | -15.6% |
| November 2025 | IDR 224.00 | +12.0% |
| October 2025 | IDR 200.00 | +27.4% |
About the VISI data
Daily bars. 614 sessions from Feb 27, 2024 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 27, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VISI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
VISI share price history
