Bank Victoria International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 143.00 | 145.00 | 139.00 | 140.00 | 140.00 | 10,274,400 |
| 2022-05-13 | 138.00 | 143.00 | 137.00 | 142.00 | 142.00 | 9,335,500 |
| 2022-05-12 | 140.00 | 142.00 | 136.00 | 137.00 | 137.00 | 16,074,700 |
| 2022-05-11 | 141.00 | 151.00 | 140.00 | 142.00 | 142.00 | 16,441,800 |
| 2022-05-10 | 147.00 | 147.00 | 137.00 | 141.00 | 141.00 | 27,744,700 |
| 2022-05-09 | 159.00 | 159.00 | 147.00 | 147.00 | 147.00 | 29,089,400 |
| 2022-04-28 | 162.00 | 165.00 | 157.00 | 157.00 | 157.00 | 15,938,300 |
| 2022-04-27 | 154.00 | 161.00 | 152.00 | 160.00 | 160.00 | 31,897,600 |
| 2022-04-26 | 154.00 | 157.00 | 146.00 | 154.00 | 154.00 | 25,588,200 |
| 2022-04-25 | 162.00 | 163.00 | 152.00 | 154.00 | 154.00 | 26,061,100 |
| 2022-04-22 | 162.00 | 169.00 | 162.00 | 162.00 | 162.00 | 31,729,700 |
| 2022-04-21 | 165.00 | 166.00 | 161.00 | 162.00 | 162.00 | 21,066,200 |
| 2022-04-20 | 168.00 | 172.00 | 165.00 | 165.00 | 165.00 | 24,544,100 |
| 2022-04-19 | 173.00 | 178.00 | 167.00 | 167.00 | 167.00 | 35,121,900 |
| 2022-04-18 | 178.00 | 180.00 | 167.00 | 172.00 | 172.00 | 33,192,700 |
| 2022-04-14 | 185.00 | 193.00 | 176.00 | 178.00 | 178.00 | 117,391,400 |
| 2022-04-13 | 171.00 | 184.00 | 163.00 | 184.00 | 184.00 | 116,503,800 |
| 2022-04-12 | 169.00 | 171.00 | 161.00 | 166.00 | 166.00 | 38,681,000 |
| 2022-04-11 | 182.00 | 182.00 | 168.00 | 169.00 | 169.00 | 80,766,500 |
| 2022-04-08 | 187.00 | 187.00 | 178.00 | 180.00 | 180.00 | 80,438,600 |
| 2022-04-07 | 180.00 | 188.00 | 175.00 | 186.00 | 186.00 | 157,374,300 |
| 2022-04-06 | 183.00 | 185.00 | 171.00 | 179.00 | 179.00 | 99,287,000 |
| 2022-04-05 | 173.00 | 185.00 | 168.00 | 183.00 | 183.00 | 159,115,400 |
| 2022-04-04 | 184.00 | 186.00 | 173.00 | 173.00 | 173.00 | 137,138,400 |
| 2022-04-01 | 174.00 | 200.00 | 173.00 | 185.00 | 185.00 | 599,812,100 |
| 2022-03-31 | 142.00 | 184.00 | 142.00 | 172.00 | 172.00 | 454,853,400 |
| 2022-03-30 | 142.00 | 145.00 | 140.00 | 141.00 | 141.00 | 12,112,200 |
| 2022-03-29 | 139.00 | 145.00 | 139.00 | 139.00 | 139.00 | 31,070,200 |
| 2022-03-28 | 137.00 | 141.00 | 136.00 | 137.00 | 137.00 | 7,892,600 |
| 2022-03-25 | 139.00 | 143.00 | 137.00 | 137.00 | 137.00 | 19,599,700 |
| 2022-03-24 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | 13,677,100 |
| 2022-03-23 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | 12,737,700 |
| 2022-03-22 | 141.00 | 145.00 | 139.00 | 142.00 | 142.00 | 20,395,400 |
| 2022-03-21 | 143.00 | 145.00 | 141.00 | 141.00 | 141.00 | 8,083,200 |
| 2022-03-18 | 147.00 | 150.00 | 142.00 | 142.00 | 142.00 | 14,109,200 |
| 2022-03-17 | 152.00 | 156.00 | 146.00 | 147.00 | 147.00 | 33,460,900 |
| 2022-03-16 | 147.00 | 157.00 | 141.00 | 150.00 | 150.00 | 94,002,400 |
| 2022-03-15 | 148.00 | 149.00 | 140.00 | 141.00 | 141.00 | 14,172,100 |
| 2022-03-14 | 142.00 | 149.00 | 140.00 | 148.00 | 148.00 | 33,594,900 |
| 2022-03-11 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 6,658,100 |
| 2022-03-10 | 140.00 | 148.00 | 140.00 | 143.00 | 143.00 | 58,718,500 |
| 2022-03-09 | 135.00 | 151.00 | 135.00 | 139.00 | 139.00 | 36,219,500 |
| 2022-03-08 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 14,177,100 |
| 2022-03-07 | 141.00 | 144.00 | 134.00 | 135.00 | 135.00 | 39,838,900 |
| 2022-03-04 | 150.00 | 154.00 | 144.00 | 144.00 | 144.00 | 22,702,200 |
| 2022-03-02 | 158.00 | 158.00 | 151.00 | 151.00 | 151.00 | 15,402,600 |
| 2022-03-01 | 158.00 | 165.00 | 156.00 | 157.00 | 157.00 | 12,869,900 |
| 2022-02-25 | 155.00 | 161.00 | 155.00 | 157.00 | 157.00 | 12,650,100 |
| 2022-02-24 | 165.00 | 166.00 | 154.00 | 155.00 | 155.00 | 43,145,200 |
| 2022-02-23 | 168.00 | 171.00 | 164.00 | 165.00 | 165.00 | 52,367,000 |
| 2022-02-22 | 175.00 | 176.00 | 167.00 | 168.00 | 168.00 | 30,596,300 |
| 2022-02-21 | 168.00 | 177.00 | 168.00 | 175.00 | 175.00 | 48,763,800 |
| 2022-02-18 | 169.00 | 172.00 | 167.00 | 168.00 | 168.00 | 14,504,500 |
| 2022-02-17 | 169.00 | 172.00 | 167.00 | 168.00 | 168.00 | 14,213,800 |
| 2022-02-16 | 169.00 | 172.00 | 167.00 | 168.00 | 168.00 | 16,644,000 |
| 2022-02-15 | 166.00 | 173.00 | 161.00 | 168.00 | 168.00 | 25,303,100 |
| 2022-02-14 | 176.00 | 176.00 | 165.00 | 166.00 | 166.00 | 37,993,300 |
| 2022-02-11 | 168.00 | 176.00 | 167.00 | 174.00 | 174.00 | 38,670,000 |
| 2022-02-10 | 169.00 | 171.00 | 163.00 | 167.00 | 167.00 | 27,685,600 |
| 2022-02-09 | 178.00 | 178.00 | 166.00 | 169.00 | 169.00 | 36,924,700 |
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.