Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 115.00 | 118.00 | 113.00 | 114.00 | 108.64 | 75,600 |
| 2024-01-25 | 115.00 | 115.00 | 113.00 | 113.00 | 107.68 | 40,500 |
| 2024-01-24 | 114.00 | 116.00 | 111.00 | 116.00 | 110.54 | 184,400 |
| 2024-01-23 | 118.00 | 118.00 | 114.00 | 114.00 | 108.64 | 38,900 |
| 2024-01-22 | 120.00 | 121.00 | 116.00 | 116.00 | 110.54 | 170,100 |
| 2024-01-19 | 120.00 | 120.00 | 118.00 | 119.00 | 113.40 | 27,300 |
| 2024-01-18 | 120.00 | 121.00 | 118.00 | 121.00 | 115.31 | 109,700 |
| 2024-01-17 | 119.00 | 124.00 | 118.00 | 121.00 | 115.31 | 656,300 |
| 2024-01-16 | 118.00 | 120.00 | 115.00 | 119.00 | 113.40 | 164,600 |
| 2024-01-15 | 117.00 | 123.00 | 117.00 | 118.00 | 112.45 | 58,700 |
| 2024-01-12 | 117.00 | 118.00 | 115.00 | 118.00 | 112.45 | 124,700 |
| 2024-01-11 | 120.00 | 120.00 | 117.00 | 117.00 | 111.49 | 91,000 |
| 2024-01-10 | 121.00 | 121.00 | 119.00 | 120.00 | 114.35 | 96,900 |
| 2024-01-09 | 119.00 | 122.00 | 117.00 | 119.00 | 113.40 | 148,000 |
| 2024-01-08 | 121.00 | 123.00 | 118.00 | 119.00 | 113.40 | 130,300 |
| 2024-01-05 | 119.00 | 133.00 | 118.00 | 120.00 | 114.35 | 2,571,100 |
| 2024-01-04 | 118.00 | 118.00 | 117.00 | 118.00 | 112.45 | 148,000 |
| 2024-01-03 | 113.00 | 119.00 | 113.00 | 118.00 | 112.45 | 120,000 |
| 2024-01-02 | 113.00 | 119.00 | 113.00 | 119.00 | 113.40 | 4,800 |
| 2023-12-29 | 113.00 | 119.00 | 113.00 | 119.00 | 113.40 | 75,100 |
| 2023-12-28 | 112.00 | 119.00 | 112.00 | 119.00 | 113.40 | 92,700 |
| 2023-12-27 | 113.00 | 118.00 | 113.00 | 117.00 | 111.49 | 13,000 |
| 2023-12-22 | 112.00 | 118.00 | 112.00 | 118.00 | 112.45 | 57,100 |
| 2023-12-21 | 111.00 | 117.00 | 111.00 | 117.00 | 111.49 | 117,500 |
| 2023-12-20 | 112.00 | 117.00 | 112.00 | 117.00 | 111.49 | 170,100 |
| 2023-12-19 | 111.00 | 118.00 | 111.00 | 117.00 | 111.49 | 46,400 |
| 2023-12-18 | 113.00 | 123.00 | 113.00 | 117.00 | 111.49 | 237,500 |
| 2023-12-15 | 115.00 | 118.00 | 115.00 | 116.00 | 110.54 | 186,000 |
| 2023-12-14 | 115.00 | 120.00 | 115.00 | 117.00 | 111.49 | 137,900 |
| 2023-12-13 | 113.00 | 117.00 | 113.00 | 116.00 | 110.54 | 103,200 |
| 2023-12-12 | 110.00 | 120.00 | 110.00 | 116.00 | 110.54 | 316,300 |
| 2023-12-11 | 113.00 | 119.00 | 113.00 | 116.00 | 110.54 | 972,800 |
| 2023-12-08 | 113.00 | 123.00 | 113.00 | 116.00 | 110.54 | 675,900 |
| 2023-12-07 | 112.00 | 118.00 | 112.00 | 117.00 | 111.49 | 60,600 |
| 2023-12-06 | 115.00 | 118.00 | 115.00 | 118.00 | 112.45 | 121,800 |
| 2023-12-05 | 114.00 | 121.00 | 114.00 | 117.00 | 111.49 | 72,000 |
| 2023-12-04 | 112.00 | 121.00 | 112.00 | 121.00 | 115.31 | 115,100 |
| 2023-12-01 | 111.00 | 120.00 | 111.00 | 118.00 | 112.45 | 134,700 |
| 2023-11-30 | 117.00 | 120.00 | 117.00 | 118.00 | 112.45 | 179,200 |
| 2023-11-29 | 118.00 | 121.00 | 117.00 | 117.00 | 111.49 | 375,700 |
| 2023-11-28 | 118.00 | 123.00 | 118.00 | 121.00 | 115.31 | 130,400 |
| 2023-11-27 | 114.00 | 121.00 | 114.00 | 121.00 | 115.31 | 175,500 |
| 2023-11-24 | 113.00 | 125.00 | 113.00 | 121.00 | 115.31 | 720,000 |
| 2023-11-23 | 112.00 | 123.00 | 112.00 | 121.00 | 115.31 | 290,300 |
| 2023-11-22 | 126.00 | 126.00 | 119.00 | 119.00 | 113.40 | 585,900 |
| 2023-11-21 | 126.00 | 127.00 | 124.00 | 125.00 | 119.12 | 45,500 |
| 2023-11-20 | 126.00 | 129.00 | 125.00 | 127.00 | 121.02 | 94,700 |
| 2023-11-17 | 126.00 | 127.00 | 125.00 | 126.00 | 120.07 | 49,800 |
| 2023-11-16 | 126.00 | 128.00 | 125.00 | 126.00 | 120.07 | 128,600 |
| 2023-11-15 | 125.00 | 128.00 | 125.00 | 126.00 | 120.07 | 342,200 |
| 2023-11-14 | 129.00 | 129.00 | 122.00 | 125.00 | 119.12 | 929,400 |
| 2023-11-13 | 130.00 | 136.00 | 129.00 | 129.00 | 122.93 | 348,000 |
| 2023-11-10 | 132.00 | 132.00 | 128.00 | 131.00 | 124.84 | 421,200 |
| 2023-11-09 | 130.00 | 144.00 | 129.00 | 131.00 | 124.84 | 4,290,000 |
| 2023-11-08 | 128.00 | 129.00 | 125.00 | 127.00 | 121.02 | 257,400 |
| 2023-11-07 | 129.00 | 130.00 | 128.00 | 128.00 | 121.98 | 21,200 |
| 2023-11-06 | 131.00 | 133.00 | 126.00 | 129.00 | 122.93 | 294,100 |
| 2023-11-03 | 132.00 | 134.00 | 126.00 | 131.00 | 124.84 | 145,000 |
| 2023-11-02 | 130.00 | 132.00 | 128.00 | 129.00 | 122.93 | 21,800 |
| 2023-11-01 | 130.00 | 132.00 | 127.00 | 129.00 | 122.93 | 115,300 |
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.