Bank Victoria International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 139.00 | 140.00 | 136.00 | 139.00 | 139.00 | 4,943,800 |
| 2022-08-10 | 140.00 | 141.00 | 135.00 | 137.00 | 137.00 | 5,982,200 |
| 2022-08-09 | 139.00 | 139.00 | 136.00 | 139.00 | 139.00 | 7,641,900 |
| 2022-08-08 | 142.00 | 143.00 | 138.00 | 139.00 | 139.00 | 14,480,600 |
| 2022-08-05 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 6,335,000 |
| 2022-08-04 | 143.00 | 146.00 | 139.00 | 139.00 | 139.00 | 20,234,700 |
| 2022-08-03 | 149.00 | 151.00 | 141.00 | 141.00 | 141.00 | 43,313,900 |
| 2022-08-02 | 135.00 | 146.00 | 135.00 | 146.00 | 146.00 | 56,148,600 |
| 2022-08-01 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | 9,032,800 |
| 2022-07-29 | 134.00 | 137.00 | 133.00 | 133.00 | 133.00 | 9,868,400 |
| 2022-07-28 | 131.00 | 134.00 | 131.00 | 133.00 | 133.00 | 3,401,300 |
| 2022-07-27 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 6,324,300 |
| 2022-07-26 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 3,238,100 |
| 2022-07-25 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | 6,093,900 |
| 2022-07-22 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | 5,485,600 |
| 2022-07-21 | 134.00 | 137.00 | 133.00 | 133.00 | 133.00 | 7,358,800 |
| 2022-07-20 | 132.00 | 135.00 | 130.00 | 134.00 | 134.00 | 7,989,000 |
| 2022-07-19 | 134.00 | 134.00 | 128.00 | 130.00 | 130.00 | 13,552,000 |
| 2022-07-18 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 5,947,500 |
| 2022-07-15 | 127.00 | 131.00 | 124.00 | 127.00 | 127.00 | 11,679,600 |
| 2022-07-14 | 133.00 | 141.00 | 127.00 | 128.00 | 128.00 | 16,349,600 |
| 2022-07-13 | 138.00 | 141.00 | 131.00 | 131.00 | 131.00 | 10,388,700 |
| 2022-07-12 | 135.00 | 141.00 | 131.00 | 136.00 | 136.00 | 24,644,500 |
| 2022-07-11 | 130.00 | 135.00 | 126.00 | 134.00 | 134.00 | 13,105,400 |
| 2022-07-08 | 126.00 | 131.00 | 125.00 | 129.00 | 129.00 | 5,898,100 |
| 2022-07-07 | 121.00 | 133.00 | 121.00 | 126.00 | 126.00 | 7,694,100 |
| 2022-07-06 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | 4,244,200 |
| 2022-07-05 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 3,161,700 |
| 2022-07-04 | 126.00 | 126.00 | 120.00 | 121.00 | 121.00 | 9,433,300 |
| 2022-07-01 | 132.00 | 133.00 | 124.00 | 126.00 | 126.00 | 15,315,500 |
| 2022-06-30 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | 2,653,900 |
| 2022-06-29 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 6,894,600 |
| 2022-06-28 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | 5,955,700 |
| 2022-06-27 | 133.00 | 140.00 | 132.00 | 136.00 | 136.00 | 17,229,700 |
| 2022-06-24 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 4,394,200 |
| 2022-06-23 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | 6,980,700 |
| 2022-06-22 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 8,882,300 |
| 2022-06-21 | 137.00 | 139.00 | 136.00 | 136.00 | 136.00 | 6,749,500 |
| 2022-06-20 | 138.00 | 139.00 | 133.00 | 136.00 | 136.00 | 12,662,700 |
| 2022-06-17 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | 9,850,700 |
| 2022-06-16 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | 8,701,700 |
| 2022-06-15 | 140.00 | 141.00 | 135.00 | 136.00 | 136.00 | 14,454,200 |
| 2022-06-14 | 138.00 | 143.00 | 137.00 | 138.00 | 138.00 | 9,160,000 |
| 2022-06-13 | 144.00 | 149.00 | 136.00 | 140.00 | 140.00 | 25,246,300 |
| 2022-06-10 | 143.00 | 149.00 | 141.00 | 144.00 | 144.00 | 26,535,600 |
| 2022-06-09 | 144.00 | 147.00 | 141.00 | 142.00 | 142.00 | 17,555,000 |
| 2022-06-08 | 151.00 | 154.00 | 144.00 | 144.00 | 144.00 | 24,673,300 |
| 2022-06-07 | 142.00 | 148.00 | 138.00 | 148.00 | 148.00 | 12,109,600 |
| 2022-06-06 | 144.00 | 147.00 | 142.00 | 142.00 | 142.00 | 11,412,700 |
| 2022-06-03 | 150.00 | 154.00 | 144.00 | 144.00 | 144.00 | 16,706,400 |
| 2022-06-02 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | 6,850,600 |
| 2022-05-31 | 155.00 | 156.00 | 151.00 | 153.00 | 153.00 | 8,035,700 |
| 2022-05-30 | 155.00 | 159.00 | 150.00 | 154.00 | 154.00 | 15,406,900 |
| 2022-05-27 | 150.00 | 160.00 | 149.00 | 154.00 | 154.00 | 47,139,100 |
| 2022-05-25 | 145.00 | 151.00 | 144.00 | 147.00 | 147.00 | 17,275,300 |
| 2022-05-24 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | 7,514,500 |
| 2022-05-23 | 143.00 | 147.00 | 141.00 | 141.00 | 141.00 | 6,384,600 |
| 2022-05-20 | 142.00 | 148.00 | 142.00 | 143.00 | 143.00 | 8,388,800 |
| 2022-05-19 | 145.00 | 148.00 | 140.00 | 142.00 | 142.00 | 11,111,000 |
| 2022-05-18 | 143.00 | 146.00 | 138.00 | 145.00 | 145.00 | 9,958,500 |
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.