Bank Victoria International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 1,469,500 |
| 2023-05-03 | 93.000 | 95.000 | 91.000 | 92.000 | 92.000 | 1,864,000 |
| 2023-05-02 | 91.000 | 94.000 | 91.000 | 91.000 | 91.000 | 2,187,700 |
| 2023-04-28 | 92.000 | 94.000 | 91.000 | 91.000 | 91.000 | 2,501,300 |
| 2023-04-27 | 89.000 | 93.000 | 89.000 | 91.000 | 91.000 | 6,300,100 |
| 2023-04-26 | 87.000 | 89.000 | 87.000 | 89.000 | 89.000 | 1,198,500 |
| 2023-04-18 | 88.000 | 89.000 | 87.000 | 87.000 | 87.000 | 1,832,900 |
| 2023-04-17 | 89.000 | 90.000 | 88.000 | 88.000 | 88.000 | 1,640,500 |
| 2023-04-14 | 89.000 | 91.000 | 88.000 | 89.000 | 89.000 | 2,589,100 |
| 2023-04-13 | 89.000 | 91.000 | 89.000 | 89.000 | 89.000 | 1,013,800 |
| 2023-04-12 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 1,027,200 |
| 2023-04-11 | 90.000 | 90.000 | 88.000 | 90.000 | 90.000 | 299,700 |
| 2023-04-10 | 89.000 | 90.000 | 88.000 | 90.000 | 90.000 | 2,965,100 |
| 2023-04-06 | 89.000 | 90.000 | 87.000 | 89.000 | 89.000 | 2,743,000 |
| 2023-04-05 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 1,848,000 |
| 2023-04-04 | 92.000 | 93.000 | 87.000 | 90.000 | 90.000 | 4,007,800 |
| 2023-04-03 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 1,598,400 |
| 2023-03-31 | 94.000 | 96.000 | 91.000 | 93.000 | 93.000 | 13,494,600 |
| 2023-03-30 | 93.000 | 97.000 | 90.000 | 94.000 | 94.000 | 23,576,500 |
| 2023-03-29 | 90.000 | 92.000 | 90.000 | 92.000 | 92.000 | 3,810,800 |
| 2023-03-28 | 90.000 | 90.000 | 88.000 | 90.000 | 90.000 | 2,413,700 |
| 2023-03-27 | 89.000 | 90.000 | 87.000 | 89.000 | 89.000 | 1,360,400 |
| 2023-03-24 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 974,900 |
| 2023-03-21 | 87.000 | 90.000 | 86.000 | 90.000 | 90.000 | 1,661,800 |
| 2023-03-20 | 86.000 | 88.000 | 85.000 | 87.000 | 87.000 | 1,950,600 |
| 2023-03-17 | 85.000 | 90.000 | 84.000 | 86.000 | 86.000 | 2,419,300 |
| 2023-03-16 | 91.000 | 92.000 | 85.000 | 85.000 | 85.000 | 9,227,400 |
| 2023-03-15 | 98.000 | 98.000 | 91.000 | 91.000 | 91.000 | 5,980,000 |
| 2023-03-14 | 99.000 | 99.000 | 96.000 | 96.000 | 96.000 | 3,084,100 |
| 2023-03-13 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 3,375,900 |
| 2023-03-10 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 3,063,500 |
| 2023-03-09 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 7,731,300 |
| 2023-03-08 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 2,739,400 |
| 2023-03-07 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 2,371,500 |
| 2023-03-06 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1,420,300 |
| 2023-03-03 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 2,299,300 |
| 2023-03-02 | 107.00 | 108.00 | 102.00 | 106.00 | 106.00 | 3,395,400 |
| 2023-03-01 | 104.00 | 111.00 | 104.00 | 106.00 | 106.00 | 12,546,400 |
| 2023-02-28 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,314,400 |
| 2023-02-27 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,661,000 |
| 2023-02-24 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 3,309,300 |
| 2023-02-23 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 1,199,600 |
| 2023-02-22 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 2,368,700 |
| 2023-02-21 | 108.00 | 113.00 | 106.00 | 107.00 | 107.00 | 17,169,000 |
| 2023-02-20 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 2,711,600 |
| 2023-02-17 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,827,100 |
| 2023-02-16 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 2,463,700 |
| 2023-02-15 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 1,417,900 |
| 2023-02-14 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 2,119,800 |
| 2023-02-13 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 1,690,400 |
| 2023-02-10 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 3,251,900 |
| 2023-02-09 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 2,806,200 |
| 2023-02-08 | 109.00 | 114.00 | 108.00 | 110.00 | 110.00 | 17,849,700 |
| 2023-02-07 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 1,887,400 |
| 2023-02-06 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,671,800 |
| 2023-02-03 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 2,228,400 |
| 2023-02-02 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 2,778,800 |
| 2023-02-01 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1,997,600 |
| 2023-01-31 | 114.00 | 114.00 | 109.00 | 109.00 | 109.00 | 4,388,700 |
| 2023-01-30 | 109.00 | 118.00 | 109.00 | 113.00 | 113.00 | 15,582,400 |
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.