Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 100.00 | 110.00 | 99.000 | 99.000 | 94.341 | 2,944,600 |
| 2024-08-07 | 96.000 | 99.000 | 96.000 | 99.000 | 94.341 | 39,100 |
| 2024-08-06 | 97.000 | 99.000 | 97.000 | 98.000 | 93.388 | 148,600 |
| 2024-08-05 | 99.000 | 99.000 | 97.000 | 97.000 | 92.435 | 121,600 |
| 2024-08-02 | 98.000 | 100.00 | 98.000 | 99.000 | 94.341 | 47,000 |
| 2024-08-01 | 98.000 | 99.000 | 97.000 | 98.000 | 93.388 | 392,000 |
| 2024-07-31 | 100.00 | 100.00 | 97.000 | 99.000 | 94.341 | 548,800 |
| 2024-07-30 | 100.00 | 106.00 | 100.00 | 100.00 | 95.294 | 201,000 |
| 2024-07-29 | 100.00 | 104.00 | 100.00 | 102.00 | 97.200 | 229,800 |
| 2024-07-26 | 97.000 | 101.00 | 96.000 | 100.00 | 95.294 | 111,200 |
| 2024-07-25 | 100.00 | 100.00 | 97.000 | 97.000 | 92.435 | 81,400 |
| 2024-07-24 | 100.00 | 102.00 | 100.00 | 100.00 | 95.294 | 108,300 |
| 2024-07-23 | 100.00 | 103.00 | 100.00 | 100.00 | 95.294 | 114,000 |
| 2024-07-22 | 101.00 | 104.00 | 99.000 | 101.00 | 96.247 | 145,800 |
| 2024-07-19 | 101.00 | 103.00 | 101.00 | 102.00 | 97.200 | 23,800 |
| 2024-07-18 | 103.00 | 104.00 | 101.00 | 103.00 | 98.153 | 116,600 |
| 2024-07-17 | 103.00 | 103.00 | 101.00 | 103.00 | 98.153 | 65,100 |
| 2024-07-16 | 106.00 | 106.00 | 101.00 | 104.00 | 99.106 | 235,500 |
| 2024-07-15 | 106.00 | 106.00 | 103.00 | 106.00 | 101.01 | 257,000 |
| 2024-07-12 | 101.00 | 108.00 | 99.000 | 106.00 | 101.01 | 1,409,700 |
| 2024-07-11 | 99.000 | 103.00 | 99.000 | 101.00 | 96.247 | 146,200 |
| 2024-07-10 | 104.00 | 105.00 | 98.000 | 101.00 | 96.247 | 669,000 |
| 2024-07-09 | 98.000 | 111.00 | 97.000 | 103.00 | 98.153 | 2,770,600 |
| 2024-07-08 | 97.000 | 98.000 | 93.000 | 97.000 | 92.435 | 754,100 |
| 2024-07-05 | 95.000 | 99.000 | 95.000 | 97.000 | 92.435 | 95,900 |
| 2024-07-04 | 91.000 | 102.00 | 91.000 | 96.000 | 91.482 | 264,200 |
| 2024-07-03 | 95.000 | 104.00 | 95.000 | 99.000 | 94.341 | 896,800 |
| 2024-07-02 | 90.000 | 97.000 | 90.000 | 97.000 | 92.435 | 219,800 |
| 2024-07-01 | 90.000 | 98.000 | 90.000 | 97.000 | 92.435 | 144,700 |
| 2024-06-28 | 95.000 | 97.000 | 95.000 | 96.000 | 91.482 | 173,300 |
| 2024-06-27 | 90.000 | 100.00 | 90.000 | 96.000 | 91.482 | 1,319,600 |
| 2024-06-26 | 100.00 | 103.00 | 97.000 | 99.000 | 94.341 | 298,700 |
| 2024-06-25 | 95.000 | 107.00 | 95.000 | 100.00 | 95.294 | 679,800 |
| 2024-06-24 | 106.00 | 111.00 | 104.00 | 105.00 | 100.06 | 1,723,100 |
| 2024-06-21 | 100.00 | 115.00 | 100.00 | 105.00 | 100.06 | 9,931,400 |
| 2024-06-20 | 95.000 | 95.000 | 93.000 | 94.000 | 89.577 | 1,514,900 |
| 2024-06-19 | 95.000 | 95.000 | 92.000 | 94.000 | 89.577 | 179,100 |
| 2024-06-14 | 94.000 | 96.000 | 94.000 | 94.000 | 89.577 | 896,400 |
| 2024-06-13 | 95.000 | 95.000 | 94.000 | 94.000 | 89.577 | 182,000 |
| 2024-06-12 | 94.000 | 94.000 | 94.000 | 94.000 | 89.577 | 410,200 |
| 2024-06-11 | 94.000 | 95.000 | 94.000 | 94.000 | 89.577 | 624,900 |
| 2024-06-10 | 96.000 | 96.000 | 94.000 | 95.000 | 90.529 | 107,600 |
| 2024-06-07 | 96.000 | 97.000 | 95.000 | 96.000 | 91.482 | 86,800 |
| 2024-06-06 | 95.000 | 97.000 | 95.000 | 96.000 | 91.482 | 189,800 |
| 2024-06-05 | 98.000 | 99.000 | 95.000 | 95.000 | 90.529 | 168,900 |
| 2024-06-04 | 96.000 | 98.000 | 96.000 | 98.000 | 93.388 | 414,800 |
| 2024-06-03 | 95.000 | 96.000 | 95.000 | 96.000 | 91.482 | 106,100 |
| 2024-05-31 | 95.000 | 95.000 | 93.000 | 94.000 | 89.577 | 441,700 |
| 2024-05-30 | 96.000 | 96.000 | 93.000 | 94.000 | 89.577 | 227,400 |
| 2024-05-29 | 96.000 | 96.000 | 93.000 | 96.000 | 91.482 | 117,700 |
| 2024-05-28 | 96.000 | 97.000 | 95.000 | 96.000 | 91.482 | 20,300 |
| 2024-05-27 | 97.000 | 98.000 | 94.000 | 96.000 | 91.482 | 99,100 |
| 2024-05-22 | 97.000 | 98.000 | 94.000 | 98.000 | 93.388 | 418,400 |
| 2024-05-21 | 97.000 | 100.00 | 94.000 | 97.000 | 92.435 | 228,000 |
| 2024-05-20 | 100.00 | 100.00 | 96.000 | 96.000 | 91.482 | 136,300 |
| 2024-05-17 | 100.00 | 100.00 | 95.000 | 96.000 | 91.482 | 376,700 |
| 2024-05-16 | 96.000 | 98.000 | 95.000 | 98.000 | 93.388 | 46,000 |
| 2024-05-15 | 96.000 | 96.000 | 94.000 | 96.000 | 91.482 | 43,700 |
| 2024-05-14 | 96.000 | 96.000 | 94.000 | 96.000 | 91.482 | 51,200 |
| 2024-05-13 | 96.000 | 97.000 | 94.000 | 95.000 | 90.529 | 230,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 8.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.