Bank Victoria International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 107.00 | 112.00 | 107.00 | 109.00 | 109.00 | 4,693,100 |
| 2023-01-26 | 104.00 | 111.00 | 104.00 | 107.00 | 107.00 | 15,221,800 |
| 2023-01-25 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2,774,500 |
| 2023-01-24 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 2,434,400 |
| 2023-01-20 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 2,246,400 |
| 2023-01-19 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1,681,400 |
| 2023-01-18 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1,212,400 |
| 2023-01-17 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1,736,600 |
| 2023-01-16 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 3,083,600 |
| 2023-01-13 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 3,176,300 |
| 2023-01-12 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 3,295,900 |
| 2023-01-11 | 100.00 | 107.00 | 99.000 | 103.00 | 103.00 | 28,180,200 |
| 2023-01-10 | 105.00 | 106.00 | 98.000 | 100.00 | 100.00 | 9,281,500 |
| 2023-01-09 | 108.00 | 110.00 | 102.00 | 105.00 | 105.00 | 7,805,300 |
| 2023-01-06 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 3,660,200 |
| 2023-01-05 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | 5,957,300 |
| 2023-01-04 | 113.00 | 115.00 | 110.00 | 112.00 | 112.00 | 3,423,000 |
| 2023-01-03 | 117.00 | 117.00 | 109.00 | 112.00 | 112.00 | 5,322,000 |
| 2023-01-02 | 107.00 | 116.00 | 107.00 | 115.00 | 115.00 | 15,339,800 |
| 2022-12-30 | 107.00 | 111.00 | 107.00 | 107.00 | 107.00 | 8,049,900 |
| 2022-12-29 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 2,967,400 |
| 2022-12-28 | 108.00 | 111.00 | 106.00 | 106.00 | 106.00 | 10,784,400 |
| 2022-12-27 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 1,811,800 |
| 2022-12-26 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 1,931,000 |
| 2022-12-23 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 4,047,600 |
| 2022-12-22 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 5,420,700 |
| 2022-12-21 | 108.00 | 109.00 | 104.00 | 105.00 | 105.00 | 7,940,600 |
| 2022-12-20 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | 11,673,900 |
| 2022-12-19 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 3,661,500 |
| 2022-12-16 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 6,999,200 |
| 2022-12-15 | 121.00 | 121.00 | 113.00 | 116.00 | 116.00 | 12,225,600 |
| 2022-12-14 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | 3,351,700 |
| 2022-12-13 | 122.00 | 124.00 | 121.00 | 124.00 | 124.00 | 4,019,200 |
| 2022-12-12 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 5,568,300 |
| 2022-12-09 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 2,484,600 |
| 2022-12-08 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 4,071,200 |
| 2022-12-07 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 6,271,700 |
| 2022-12-06 | 127.00 | 127.00 | 122.00 | 123.00 | 123.00 | 10,495,300 |
| 2022-12-05 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 12,020,500 |
| 2022-12-02 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 8,674,800 |
| 2022-12-01 | 134.00 | 135.00 | 130.00 | 131.00 | 131.00 | 12,102,100 |
| 2022-11-30 | 133.00 | 137.00 | 132.00 | 133.00 | 133.00 | 25,552,200 |
| 2022-11-29 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 6,729,900 |
| 2022-11-28 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 5,162,500 |
| 2022-11-25 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 6,314,700 |
| 2022-11-24 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | 7,414,900 |
| 2022-11-23 | 133.00 | 138.00 | 133.00 | 135.00 | 135.00 | 30,074,500 |
| 2022-11-22 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | 6,188,600 |
| 2022-11-21 | 134.00 | 136.00 | 133.00 | 133.00 | 133.00 | 5,276,300 |
| 2022-11-18 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 4,195,400 |
| 2022-11-17 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | 12,712,500 |
| 2022-11-16 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | 8,503,700 |
| 2022-11-15 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | 28,592,200 |
| 2022-11-14 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 10,895,600 |
| 2022-11-11 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | 32,403,600 |
| 2022-11-10 | 135.00 | 138.00 | 132.00 | 135.00 | 135.00 | 40,857,900 |
| 2022-11-09 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 10,736,100 |
| 2022-11-08 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | 7,771,200 |
| 2022-11-07 | 133.00 | 136.00 | 131.00 | 132.00 | 132.00 | 34,455,800 |
| 2022-11-04 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 10,000,300 |
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.