Bank Victoria International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 104.00 | 112.00 | 104.00 | 106.00 | 106.00 | 6,272,700 |
| 2023-08-04 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 2,653,000 |
| 2023-08-03 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 2,801,800 |
| 2023-08-02 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 1,263,000 |
| 2023-08-01 | 106.00 | 108.00 | 103.00 | 104.00 | 104.00 | 6,723,400 |
| 2023-07-31 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 4,900,000 |
| 2023-07-28 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 3,627,400 |
| 2023-07-27 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | 8,037,700 |
| 2023-07-26 | 107.00 | 112.00 | 105.00 | 111.00 | 111.00 | 15,411,800 |
| 2023-07-25 | 111.00 | 112.00 | 105.00 | 107.00 | 107.00 | 13,172,300 |
| 2023-07-24 | 116.00 | 116.00 | 110.00 | 111.00 | 111.00 | 14,572,400 |
| 2023-07-21 | 116.00 | 118.00 | 112.00 | 116.00 | 116.00 | 8,041,400 |
| 2023-07-20 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 10,323,400 |
| 2023-07-18 | 122.00 | 123.00 | 115.00 | 117.00 | 117.00 | 22,523,600 |
| 2023-07-17 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | 33,036,200 |
| 2023-07-14 | 130.00 | 135.00 | 124.00 | 127.00 | 127.00 | 98,281,400 |
| 2023-07-13 | 117.00 | 130.00 | 116.00 | 130.00 | 130.00 | 69,719,700 |
| 2023-07-12 | 112.00 | 119.00 | 110.00 | 117.00 | 117.00 | 51,439,600 |
| 2023-07-11 | 100.00 | 113.00 | 100.00 | 111.00 | 111.00 | 13,052,800 |
| 2023-07-10 | 109.00 | 111.00 | 107.00 | 108.00 | 108.00 | 10,423,900 |
| 2023-07-07 | 118.00 | 118.00 | 99.000 | 109.00 | 109.00 | 19,384,400 |
| 2023-07-06 | 122.00 | 122.00 | 95.000 | 101.00 | 101.00 | 14,761,100 |
| 2023-07-05 | 102.00 | 102.00 | 95.000 | 95.000 | 95.000 | 1,586,400 |
| 2023-07-04 | 105.00 | 105.00 | 93.000 | 96.000 | 96.000 | 4,122,200 |
| 2023-07-03 | 101.00 | 101.00 | 94.000 | 94.000 | 94.000 | 2,232,200 |
| 2023-06-27 | 100.00 | 100.00 | 94.000 | 95.000 | 95.000 | 2,238,200 |
| 2023-06-26 | 100.00 | 100.00 | 94.000 | 95.000 | 95.000 | 1,652,900 |
| 2023-06-23 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 2,224,600 |
| 2023-06-22 | 94.000 | 97.000 | 94.000 | 96.000 | 96.000 | 2,255,100 |
| 2023-06-21 | 95.000 | 95.000 | 94.000 | 94.000 | 94.000 | 2,144,300 |
| 2023-06-20 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 2,473,700 |
| 2023-06-19 | 96.000 | 97.000 | 94.000 | 96.000 | 96.000 | 3,031,800 |
| 2023-06-16 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 2,157,800 |
| 2023-06-15 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 1,630,100 |
| 2023-06-14 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 2,141,200 |
| 2023-06-13 | 96.000 | 99.000 | 96.000 | 96.000 | 96.000 | 2,851,000 |
| 2023-06-12 | 96.000 | 100.00 | 95.000 | 96.000 | 96.000 | 10,100,300 |
| 2023-06-09 | 103.00 | 103.00 | 95.000 | 95.000 | 95.000 | 5,546,500 |
| 2023-06-08 | 93.000 | 102.00 | 92.000 | 95.000 | 95.000 | 33,551,100 |
| 2023-06-07 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 1,374,300 |
| 2023-06-06 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 3,162,400 |
| 2023-06-05 | 94.000 | 95.000 | 93.000 | 93.000 | 93.000 | 868,400 |
| 2023-05-31 | 96.000 | 96.000 | 93.000 | 94.000 | 94.000 | 2,849,700 |
| 2023-05-30 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 2,219,000 |
| 2023-05-29 | 94.000 | 98.000 | 93.000 | 96.000 | 96.000 | 4,770,400 |
| 2023-05-26 | 95.000 | 98.000 | 94.000 | 94.000 | 94.000 | 6,405,900 |
| 2023-05-25 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 2,961,200 |
| 2023-05-24 | 98.000 | 98.000 | 94.000 | 96.000 | 96.000 | 0 |
| 2023-05-23 | 92.000 | 101.00 | 91.000 | 97.000 | 97.000 | 41,017,900 |
| 2023-05-22 | 91.000 | 93.000 | 91.000 | 92.000 | 92.000 | 1,619,900 |
| 2023-05-19 | 94.000 | 94.000 | 91.000 | 91.000 | 91.000 | 1,610,800 |
| 2023-05-17 | 93.000 | 94.000 | 92.000 | 94.000 | 94.000 | 1,226,000 |
| 2023-05-16 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 2,490,300 |
| 2023-05-15 | 94.000 | 96.000 | 93.000 | 93.000 | 93.000 | 2,107,500 |
| 2023-05-12 | 94.000 | 94.000 | 93.000 | 93.000 | 93.000 | 1,011,700 |
| 2023-05-11 | 97.000 | 97.000 | 92.000 | 94.000 | 94.000 | 5,066,100 |
| 2023-05-10 | 97.000 | 101.00 | 95.000 | 96.000 | 96.000 | 11,621,600 |
| 2023-05-09 | 94.000 | 98.000 | 93.000 | 96.000 | 96.000 | 5,752,500 |
| 2023-05-08 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 6,095,200 |
| 2023-05-05 | 93.000 | 104.00 | 92.000 | 95.000 | 95.000 | 44,742,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.