Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 96.000 | 97.000 | 93.000 | 95.000 | 90.529 | 59,200 |
| 2024-05-07 | 94.000 | 96.000 | 91.000 | 96.000 | 91.482 | 191,800 |
| 2024-05-06 | 93.000 | 94.000 | 92.000 | 93.000 | 88.624 | 164,300 |
| 2024-05-03 | 92.000 | 99.000 | 90.000 | 93.000 | 88.624 | 896,900 |
| 2024-05-02 | 92.000 | 93.000 | 90.000 | 90.000 | 85.765 | 158,800 |
| 2024-04-30 | 91.000 | 96.000 | 91.000 | 92.000 | 87.671 | 183,800 |
| 2024-04-29 | 93.000 | 97.000 | 91.000 | 96.000 | 91.482 | 551,000 |
| 2024-04-26 | 95.000 | 97.000 | 91.000 | 93.000 | 88.624 | 208,500 |
| 2024-04-25 | 101.00 | 102.00 | 92.000 | 95.000 | 90.529 | 865,000 |
| 2024-04-24 | 92.000 | 115.00 | 92.000 | 99.000 | 94.341 | 6,873,200 |
| 2024-04-23 | 89.000 | 91.000 | 88.000 | 91.000 | 86.718 | 15,300 |
| 2024-04-22 | 90.000 | 93.000 | 86.000 | 89.000 | 84.812 | 1,046,300 |
| 2024-04-19 | 95.000 | 97.000 | 90.000 | 90.000 | 85.765 | 40,900 |
| 2024-04-18 | 98.000 | 98.000 | 90.000 | 95.000 | 90.529 | 59,300 |
| 2024-04-17 | 90.000 | 100.00 | 90.000 | 94.000 | 89.577 | 102,000 |
| 2024-04-16 | 95.000 | 96.000 | 93.000 | 94.000 | 89.577 | 13,100 |
| 2024-04-05 | 91.000 | 95.000 | 91.000 | 95.000 | 90.529 | 79,700 |
| 2024-04-04 | 90.000 | 92.000 | 88.000 | 91.000 | 86.718 | 33,500 |
| 2024-04-03 | 88.000 | 90.000 | 86.000 | 90.000 | 85.765 | 91,100 |
| 2024-04-02 | 93.000 | 93.000 | 81.000 | 89.000 | 84.812 | 578,000 |
| 2024-04-01 | 101.00 | 101.00 | 75.000 | 93.000 | 88.624 | 1,056,800 |
| 2024-03-28 | 104.00 | 104.00 | 101.00 | 101.00 | 96.247 | 126,100 |
| 2024-03-27 | 106.00 | 107.00 | 105.00 | 105.00 | 100.06 | 16,100 |
| 2024-03-26 | 110.00 | 110.00 | 102.00 | 106.00 | 101.01 | 161,300 |
| 2024-03-25 | 110.00 | 110.00 | 108.00 | 110.00 | 104.82 | 62,400 |
| 2024-03-22 | 106.00 | 110.00 | 105.00 | 109.00 | 103.87 | 19,700 |
| 2024-03-21 | 106.00 | 109.00 | 106.00 | 109.00 | 103.87 | 12,900 |
| 2024-03-20 | 104.00 | 108.00 | 104.00 | 107.00 | 101.96 | 18,100 |
| 2024-03-19 | 108.00 | 108.00 | 105.00 | 107.00 | 101.96 | 11,500 |
| 2024-03-18 | 106.00 | 106.00 | 106.00 | 106.00 | 101.01 | 1,500 |
| 2024-03-15 | 109.00 | 109.00 | 107.00 | 108.00 | 102.92 | 4,600 |
| 2024-03-14 | 107.00 | 110.00 | 106.00 | 108.00 | 102.92 | 109,000 |
| 2024-03-13 | 111.00 | 111.00 | 107.00 | 108.00 | 102.92 | 39,300 |
| 2024-03-08 | 110.00 | 111.00 | 109.00 | 111.00 | 105.78 | 70,600 |
| 2024-03-07 | 111.00 | 111.00 | 109.00 | 110.00 | 104.82 | 29,100 |
| 2024-03-06 | 110.00 | 111.00 | 109.00 | 111.00 | 105.78 | 25,400 |
| 2024-03-05 | 111.00 | 111.00 | 109.00 | 110.00 | 104.82 | 15,200 |
| 2024-03-04 | 112.00 | 113.00 | 109.00 | 111.00 | 105.78 | 38,400 |
| 2024-03-01 | 113.00 | 113.00 | 110.00 | 112.00 | 106.73 | 14,700 |
| 2024-02-29 | 112.00 | 113.00 | 112.00 | 113.00 | 107.68 | 44,200 |
| 2024-02-28 | 113.00 | 113.00 | 108.00 | 112.00 | 106.73 | 34,800 |
| 2024-02-27 | 108.00 | 114.00 | 108.00 | 113.00 | 107.68 | 96,700 |
| 2024-02-26 | 111.00 | 112.00 | 108.00 | 109.00 | 103.87 | 99,700 |
| 2024-02-23 | 114.00 | 114.00 | 109.00 | 112.00 | 106.73 | 57,400 |
| 2024-02-22 | 113.00 | 114.00 | 111.00 | 114.00 | 108.64 | 60,100 |
| 2024-02-21 | 114.00 | 116.00 | 110.00 | 114.00 | 108.64 | 321,300 |
| 2024-02-20 | 114.00 | 118.00 | 113.00 | 116.00 | 110.54 | 85,300 |
| 2024-02-19 | 112.00 | 115.00 | 112.00 | 114.00 | 108.64 | 14,700 |
| 2024-02-16 | 112.00 | 115.00 | 110.00 | 115.00 | 109.59 | 59,100 |
| 2024-02-15 | 110.00 | 112.00 | 109.00 | 112.00 | 106.73 | 118,200 |
| 2024-02-13 | 113.00 | 113.00 | 110.00 | 110.00 | 104.82 | 131,800 |
| 2024-02-12 | 112.00 | 113.00 | 110.00 | 113.00 | 107.68 | 72,200 |
| 2024-02-07 | 113.00 | 114.00 | 111.00 | 114.00 | 108.64 | 7,800 |
| 2024-02-06 | 115.00 | 115.00 | 112.00 | 114.00 | 108.64 | 12,500 |
| 2024-02-05 | 114.00 | 115.00 | 114.00 | 115.00 | 109.59 | 8,600 |
| 2024-02-02 | 116.00 | 117.00 | 114.00 | 114.00 | 108.64 | 24,400 |
| 2024-02-01 | 115.00 | 121.00 | 115.00 | 117.00 | 111.49 | 280,200 |
| 2024-01-31 | 114.00 | 116.00 | 112.00 | 115.00 | 109.59 | 73,700 |
| 2024-01-30 | 115.00 | 116.00 | 111.00 | 114.00 | 108.64 | 650,100 |
| 2024-01-29 | 114.00 | 114.00 | 114.00 | 114.00 | 108.64 | 23,500 |
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.