Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 155.00 | 163.00 | 155.00 | 162.00 | 154.38 | 372,800 |
| 2023-08-04 | 160.00 | 166.00 | 160.00 | 163.00 | 155.33 | 231,300 |
| 2023-08-03 | 155.00 | 167.00 | 155.00 | 163.00 | 155.33 | 399,700 |
| 2023-08-02 | 155.00 | 167.00 | 155.00 | 163.00 | 155.33 | 422,400 |
| 2023-08-01 | 165.00 | 170.00 | 161.00 | 165.00 | 157.24 | 958,400 |
| 2023-07-31 | 165.00 | 173.00 | 155.00 | 165.00 | 157.24 | 6,569,200 |
| 2023-07-28 | 191.00 | 191.00 | 165.00 | 165.00 | 157.24 | 11,664,100 |
| 2023-07-27 | 226.00 | 248.00 | 194.00 | 194.00 | 184.87 | 9,661,700 |
| 2023-07-26 | 214.00 | 228.00 | 214.00 | 228.00 | 217.27 | 368,400 |
| 2023-07-25 | 214.00 | 232.00 | 214.00 | 228.00 | 217.27 | 754,600 |
| 2023-07-24 | 230.00 | 234.00 | 222.00 | 230.00 | 219.18 | 866,800 |
| 2023-07-21 | 214.00 | 234.00 | 214.00 | 228.00 | 217.27 | 745,400 |
| 2023-07-20 | 214.00 | 240.00 | 214.00 | 230.00 | 219.18 | 2,889,000 |
| 2023-07-18 | 232.00 | 258.00 | 220.00 | 230.00 | 219.18 | 6,394,500 |
| 2023-07-17 | 232.00 | 234.00 | 224.00 | 230.00 | 219.18 | 1,351,700 |
| 2023-07-14 | 238.00 | 240.00 | 202.00 | 232.00 | 221.08 | 5,418,300 |
| 2023-07-13 | 226.00 | 240.00 | 226.00 | 236.00 | 224.89 | 6,460,500 |
| 2023-07-12 | 208.00 | 230.00 | 204.00 | 228.00 | 217.27 | 5,756,900 |
| 2023-07-11 | 190.00 | 210.00 | 185.00 | 206.00 | 196.31 | 5,200,200 |
| 2023-07-10 | 181.00 | 193.00 | 168.00 | 189.00 | 180.11 | 2,992,100 |
| 2023-07-07 | 154.00 | 200.00 | 140.00 | 181.00 | 172.48 | 5,125,900 |
| 2023-07-06 | 132.00 | 157.00 | 132.00 | 153.00 | 145.80 | 4,162,200 |
| 2023-07-05 | 126.00 | 141.00 | 126.00 | 140.00 | 133.41 | 2,203,400 |
| 2023-07-04 | 118.00 | 150.00 | 118.00 | 134.00 | 127.69 | 5,759,400 |
| 2023-07-03 | 115.00 | 133.00 | 115.00 | 125.00 | 119.12 | 9,164,700 |
| 2023-06-27 | 113.00 | 129.00 | 112.00 | 114.00 | 108.64 | 2,378,700 |
| 2023-06-26 | 115.00 | 124.00 | 115.00 | 120.00 | 114.35 | 559,400 |
| 2023-06-23 | 118.00 | 126.00 | 118.00 | 122.00 | 116.26 | 269,800 |
| 2023-06-22 | 119.00 | 130.00 | 119.00 | 124.00 | 118.16 | 772,900 |
| 2023-06-21 | 117.00 | 129.00 | 117.00 | 125.00 | 119.12 | 387,200 |
| 2023-06-20 | 114.00 | 128.00 | 114.00 | 124.00 | 118.16 | 307,400 |
| 2023-06-19 | 115.00 | 126.00 | 115.00 | 121.00 | 115.31 | 281,900 |
| 2023-06-16 | 116.00 | 124.00 | 116.00 | 123.00 | 117.21 | 236,000 |
| 2023-06-15 | 117.00 | 135.00 | 117.00 | 123.00 | 117.21 | 476,600 |
| 2023-06-14 | 126.00 | 128.00 | 112.00 | 125.00 | 119.12 | 3,449,800 |
| 2023-06-13 | 126.00 | 135.00 | 120.00 | 120.00 | 114.35 | 5,883,900 |
| 2023-06-12 | 127.00 | 138.00 | 125.00 | 126.00 | 120.07 | 978,400 |
| 2023-06-09 | 141.00 | 150.00 | 121.00 | 127.00 | 121.02 | 6,905,000 |
| 2023-06-08 | 104.00 | 140.00 | 104.00 | 140.00 | 133.41 | 11,188,000 |
| 2023-06-07 | 107.00 | 111.00 | 103.00 | 104.00 | 99.106 | 651,600 |
| 2023-06-06 | 112.00 | 116.00 | 105.00 | 105.00 | 100.06 | 3,219,100 |
| 2023-06-05 | 110.00 | 113.00 | 107.00 | 112.00 | 106.73 | 590,700 |
| 2023-05-31 | 111.00 | 116.00 | 108.00 | 110.00 | 104.82 | 2,196,500 |
| 2023-05-30 | 101.00 | 114.00 | 101.00 | 111.00 | 105.78 | 2,025,900 |
| 2023-05-29 | 105.00 | 120.00 | 102.00 | 108.00 | 102.92 | 6,910,300 |
| 2023-05-26 | 105.00 | 115.00 | 105.00 | 105.00 | 100.06 | 6,557,200 |
| 2023-05-25 | 112.00 | 112.00 | 112.00 | 112.00 | 106.73 | 1,122,100 |
| 2023-05-24 | 139.00 | 146.00 | 120.00 | 120.00 | 114.35 | 7,367,000 |
| 2023-05-23 | 96.000 | 128.00 | 95.000 | 128.00 | 121.98 | 22,219,200 |
| 2023-05-22 | 95.000 | 96.000 | 95.000 | 95.000 | 90.529 | 114,400 |
| 2023-05-19 | 96.000 | 96.000 | 94.000 | 94.000 | 89.577 | 148,500 |
| 2023-05-17 | 95.000 | 96.000 | 94.000 | 94.000 | 89.577 | 147,800 |
| 2023-05-16 | 95.000 | 95.000 | 93.000 | 95.000 | 90.529 | 135,400 |
| 2023-05-15 | 95.000 | 98.000 | 92.000 | 96.000 | 91.482 | 445,300 |
| 2023-05-12 | 89.000 | 96.000 | 89.000 | 95.000 | 90.529 | 112,400 |
| 2023-05-11 | 94.000 | 96.000 | 94.000 | 94.000 | 89.577 | 144,900 |
| 2023-05-10 | 95.000 | 105.00 | 93.000 | 94.000 | 89.577 | 3,740,100 |
| 2023-05-09 | 99.000 | 99.000 | 94.000 | 96.000 | 91.482 | 81,200 |
| 2023-05-08 | 97.000 | 97.000 | 94.000 | 95.000 | 90.529 | 30,400 |
| 2023-05-05 | 103.00 | 103.00 | 94.000 | 94.000 | 89.577 | 430,700 |
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.