Bank Victoria International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 172.00 | 180.00 | 170.00 | 176.00 | 176.00 | 66,997,200 |
| 2022-02-07 | 166.00 | 178.00 | 166.00 | 171.00 | 171.00 | 89,005,900 |
| 2022-02-04 | 163.00 | 169.00 | 163.00 | 166.00 | 166.00 | 26,333,900 |
| 2022-02-03 | 164.00 | 169.00 | 161.00 | 163.00 | 163.00 | 19,450,100 |
| 2022-02-02 | 162.00 | 168.00 | 161.00 | 163.00 | 163.00 | 30,416,900 |
| 2022-01-31 | 157.00 | 166.00 | 157.00 | 161.00 | 161.00 | 32,371,000 |
| 2022-01-28 | 155.00 | 162.00 | 153.00 | 157.00 | 157.00 | 19,803,700 |
| 2022-01-27 | 155.00 | 156.00 | 148.00 | 155.00 | 155.00 | 20,772,400 |
| 2022-01-26 | 155.00 | 161.00 | 153.00 | 155.00 | 155.00 | 15,291,200 |
| 2022-01-25 | 163.00 | 168.00 | 154.00 | 155.00 | 155.00 | 46,273,300 |
| 2022-01-24 | 172.00 | 173.00 | 163.00 | 163.00 | 163.00 | 51,191,800 |
| 2022-01-21 | 175.00 | 178.00 | 171.00 | 172.00 | 172.00 | 24,367,400 |
| 2022-01-20 | 183.00 | 184.00 | 175.00 | 175.00 | 175.00 | 74,367,900 |
| 2022-01-19 | 170.00 | 186.00 | 165.00 | 180.00 | 180.00 | 196,402,000 |
| 2022-01-18 | 166.00 | 173.00 | 161.00 | 170.00 | 170.00 | 60,685,300 |
| 2022-01-17 | 171.00 | 173.00 | 164.00 | 165.00 | 165.00 | 36,556,200 |
| 2022-01-14 | 176.00 | 177.00 | 170.00 | 170.00 | 170.00 | 24,000,800 |
| 2022-01-13 | 169.00 | 184.00 | 169.00 | 175.00 | 175.00 | 121,610,500 |
| 2022-01-12 | 181.00 | 181.00 | 169.00 | 169.00 | 169.00 | 103,387,800 |
| 2022-01-11 | 195.00 | 195.00 | 181.00 | 181.00 | 181.00 | 67,283,200 |
| 2022-01-10 | 195.00 | 200.00 | 190.00 | 194.00 | 194.00 | 44,126,300 |
| 2022-01-07 | 204.00 | 206.00 | 194.00 | 194.00 | 194.00 | 48,077,000 |
| 2022-01-06 | 206.00 | 214.00 | 198.00 | 202.00 | 202.00 | 104,250,100 |
| 2022-01-05 | 195.00 | 206.00 | 187.00 | 204.00 | 204.00 | 197,524,800 |
| 2022-01-04 | 189.00 | 198.00 | 184.00 | 194.00 | 194.00 | 98,534,700 |
| 2022-01-03 | 202.00 | 208.00 | 190.00 | 190.00 | 190.00 | 135,628,200 |
| 2021-12-30 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | 35,158,400 |
| 2021-12-29 | 218.00 | 220.00 | 206.00 | 206.00 | 206.00 | 66,542,500 |
| 2021-12-28 | 220.00 | 234.00 | 214.00 | 218.00 | 218.00 | 179,400,700 |
| 2021-12-27 | 224.00 | 228.00 | 212.00 | 218.00 | 218.00 | 72,063,100 |
| 2021-12-24 | 208.00 | 226.00 | 206.00 | 222.00 | 222.00 | 206,245,900 |
| 2021-12-23 | 210.00 | 214.00 | 204.00 | 206.00 | 206.00 | 51,254,500 |
| 2021-12-22 | 222.00 | 222.00 | 208.00 | 208.00 | 208.00 | 58,989,500 |
| 2021-12-21 | 212.00 | 222.00 | 204.00 | 216.00 | 216.00 | 133,717,900 |
| 2021-12-20 | 226.00 | 234.00 | 212.00 | 212.00 | 212.00 | 126,733,700 |
| 2021-12-17 | 230.00 | 246.00 | 220.00 | 226.00 | 226.00 | 247,930,900 |
| 2021-12-16 | 240.00 | 246.00 | 224.00 | 230.00 | 230.00 | 273,448,500 |
| 2021-12-15 | 260.00 | 272.00 | 240.00 | 240.00 | 240.00 | 385,803,000 |
| 2021-12-14 | 256.00 | 276.00 | 246.00 | 258.00 | 258.00 | 429,775,500 |
| 2021-12-13 | 226.00 | 274.00 | 226.00 | 258.00 | 258.00 | 672,410,900 |
| 2021-12-10 | 208.00 | 234.00 | 200.00 | 224.00 | 224.00 | 324,766,900 |
| 2021-12-09 | 204.00 | 218.00 | 202.00 | 206.00 | 206.00 | 179,874,100 |
| 2021-12-08 | 204.00 | 222.00 | 200.00 | 204.00 | 204.00 | 334,963,900 |
| 2021-12-07 | 182.00 | 236.00 | 182.00 | 202.00 | 202.00 | 721,749,200 |
| 2021-12-06 | 173.00 | 181.00 | 171.00 | 181.00 | 181.00 | 60,530,700 |
| 2021-12-03 | 172.00 | 179.00 | 170.00 | 170.00 | 170.00 | 26,287,300 |
| 2021-12-02 | 166.00 | 177.00 | 162.00 | 174.00 | 174.00 | 33,172,500 |
| 2021-12-01 | 178.00 | 185.00 | 165.00 | 166.00 | 166.00 | 41,898,600 |
| 2021-11-30 | 185.00 | 198.00 | 175.00 | 177.00 | 177.00 | 224,431,000 |
| 2021-11-29 | 179.00 | 188.00 | 177.00 | 181.00 | 181.00 | 32,048,400 |
| 2021-11-26 | 190.00 | 191.00 | 177.00 | 179.00 | 179.00 | 42,826,500 |
| 2021-11-25 | 194.00 | 195.00 | 186.00 | 190.00 | 190.00 | 63,493,800 |
| 2021-11-24 | 180.00 | 192.00 | 176.00 | 190.00 | 190.00 | 87,533,200 |
| 2021-11-23 | 182.00 | 185.00 | 174.00 | 180.00 | 180.00 | 38,003,200 |
| 2021-11-22 | 176.00 | 187.00 | 170.00 | 182.00 | 182.00 | 58,700,700 |
| 2021-11-19 | 181.00 | 185.00 | 173.00 | 176.00 | 176.00 | 53,165,000 |
| 2021-11-18 | 189.00 | 195.00 | 178.00 | 180.00 | 180.00 | 110,687,800 |
| 2021-11-17 | 184.00 | 206.00 | 184.00 | 189.00 | 189.00 | 419,080,300 |
| 2021-11-16 | 176.00 | 183.00 | 172.00 | 183.00 | 183.00 | 128,665,900 |
| 2021-11-15 | 173.00 | 179.00 | 168.00 | 173.00 | 173.00 | 58,214,400 |
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.