Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 130.00 | 133.00 | 130.00 | 130.00 | 123.88 | 26,400 |
| 2023-10-30 | 134.00 | 134.00 | 129.00 | 130.00 | 123.88 | 720,600 |
| 2023-10-27 | 134.00 | 135.00 | 133.00 | 133.00 | 126.74 | 111,200 |
| 2023-10-26 | 134.00 | 136.00 | 133.00 | 134.00 | 127.69 | 117,800 |
| 2023-10-25 | 136.00 | 136.00 | 130.00 | 134.00 | 127.69 | 116,200 |
| 2023-10-24 | 132.00 | 137.00 | 131.00 | 135.00 | 128.65 | 207,400 |
| 2023-10-23 | 130.00 | 139.00 | 130.00 | 134.00 | 127.69 | 300,400 |
| 2023-10-20 | 135.00 | 135.00 | 130.00 | 134.00 | 127.69 | 293,900 |
| 2023-10-19 | 136.00 | 136.00 | 131.00 | 135.00 | 128.65 | 121,000 |
| 2023-10-18 | 145.00 | 145.00 | 132.00 | 136.00 | 129.60 | 114,100 |
| 2023-10-17 | 136.00 | 137.00 | 135.00 | 135.00 | 128.65 | 87,100 |
| 2023-10-16 | 136.00 | 138.00 | 132.00 | 136.00 | 129.60 | 574,900 |
| 2023-10-13 | 138.00 | 140.00 | 136.00 | 136.00 | 129.60 | 95,100 |
| 2023-10-12 | 141.00 | 141.00 | 136.00 | 138.00 | 131.51 | 270,600 |
| 2023-10-11 | 141.00 | 141.00 | 136.00 | 138.00 | 131.51 | 435,300 |
| 2023-10-10 | 141.00 | 141.00 | 137.00 | 139.00 | 132.46 | 787,600 |
| 2023-10-09 | 147.00 | 147.00 | 138.00 | 138.00 | 131.51 | 505,800 |
| 2023-10-06 | 130.00 | 144.00 | 130.00 | 139.00 | 132.46 | 2,282,700 |
| 2023-10-05 | 143.00 | 151.00 | 135.00 | 137.00 | 130.55 | 3,686,500 |
| 2023-10-04 | 176.00 | 178.00 | 148.00 | 148.00 | 141.04 | 10,274,900 |
| 2023-10-03 | 154.00 | 183.00 | 153.00 | 176.00 | 167.72 | 59,924,000 |
| 2023-10-02 | 151.00 | 180.00 | 151.00 | 163.00 | 155.33 | 1,020,200 |
| 2023-09-29 | 155.00 | 163.00 | 150.00 | 159.00 | 151.52 | 953,500 |
| 2023-09-27 | 147.00 | 178.00 | 147.00 | 161.00 | 153.42 | 963,200 |
| 2023-09-26 | 142.00 | 154.00 | 142.00 | 154.00 | 146.75 | 309,900 |
| 2023-09-25 | 149.00 | 154.00 | 148.00 | 151.00 | 143.89 | 813,500 |
| 2023-09-22 | 150.00 | 155.00 | 148.00 | 154.00 | 146.75 | 889,300 |
| 2023-09-21 | 150.00 | 155.00 | 150.00 | 154.00 | 146.75 | 369,000 |
| 2023-09-20 | 148.00 | 156.00 | 148.00 | 155.00 | 147.71 | 147,400 |
| 2023-09-19 | 150.00 | 157.00 | 149.00 | 154.00 | 146.75 | 1,108,400 |
| 2023-09-18 | 157.00 | 157.00 | 152.00 | 155.00 | 147.71 | 97,000 |
| 2023-09-15 | 151.00 | 158.00 | 147.00 | 152.00 | 144.85 | 2,327,500 |
| 2023-09-14 | 151.00 | 158.00 | 150.00 | 158.00 | 150.56 | 1,087,400 |
| 2023-09-13 | 155.00 | 160.00 | 151.00 | 158.00 | 150.56 | 973,100 |
| 2023-09-12 | 155.00 | 161.00 | 152.00 | 159.00 | 151.52 | 728,300 |
| 2023-09-11 | 155.00 | 162.00 | 155.00 | 159.00 | 151.52 | 409,400 |
| 2023-09-08 | 159.00 | 161.00 | 154.00 | 159.00 | 151.52 | 484,800 |
| 2023-09-07 | 158.00 | 162.00 | 154.00 | 159.00 | 151.52 | 809,000 |
| 2023-09-06 | 159.00 | 159.00 | 155.00 | 158.00 | 150.56 | 292,000 |
| 2023-09-05 | 157.00 | 160.00 | 151.00 | 158.00 | 150.56 | 906,100 |
| 2023-09-04 | 157.00 | 159.00 | 152.00 | 157.00 | 149.61 | 285,300 |
| 2023-09-01 | 151.00 | 161.00 | 151.00 | 157.00 | 149.61 | 473,300 |
| 2023-08-31 | 151.00 | 170.00 | 151.00 | 155.00 | 147.71 | 4,956,700 |
| 2023-08-30 | 151.00 | 163.00 | 151.00 | 157.00 | 149.61 | 245,000 |
| 2023-08-29 | 157.00 | 160.00 | 151.00 | 157.00 | 149.61 | 589,700 |
| 2023-08-28 | 163.00 | 163.00 | 154.00 | 156.00 | 148.66 | 698,000 |
| 2023-08-25 | 136.00 | 164.00 | 136.00 | 162.00 | 154.38 | 1,593,400 |
| 2023-08-24 | 142.00 | 159.00 | 142.00 | 156.00 | 148.66 | 924,400 |
| 2023-08-23 | 140.00 | 157.00 | 140.00 | 151.00 | 143.89 | 1,026,100 |
| 2023-08-22 | 133.00 | 159.00 | 133.00 | 152.00 | 144.85 | 3,513,100 |
| 2023-08-21 | 185.00 | 199.00 | 153.00 | 153.00 | 145.80 | 15,189,300 |
| 2023-08-18 | 160.00 | 184.00 | 160.00 | 179.00 | 170.58 | 3,624,100 |
| 2023-08-16 | 169.00 | 171.00 | 165.00 | 169.00 | 161.05 | 299,000 |
| 2023-08-15 | 165.00 | 177.00 | 165.00 | 171.00 | 162.95 | 1,021,200 |
| 2023-08-14 | 176.00 | 176.00 | 163.00 | 169.00 | 161.05 | 712,100 |
| 2023-08-11 | 156.00 | 177.00 | 156.00 | 167.00 | 159.14 | 1,047,200 |
| 2023-08-10 | 155.00 | 192.00 | 155.00 | 166.00 | 158.19 | 3,214,500 |
| 2023-08-09 | 161.00 | 165.00 | 160.00 | 163.00 | 155.33 | 417,600 |
| 2023-08-08 | 155.00 | 165.00 | 155.00 | 163.00 | 155.33 | 445,800 |
| 2023-08-07 | 155.00 | 163.00 | 155.00 | 162.00 | 154.38 | 372,800 |
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.