Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 104.00 | 104.00 | 95.000 | 96.000 | 91.482 | 237,800 |
| 2023-05-03 | 100.00 | 110.00 | 94.000 | 95.000 | 90.529 | 3,652,800 |
| 2023-05-02 | 97.000 | 115.00 | 97.000 | 100.00 | 95.294 | 2,838,800 |
| 2023-04-28 | 99.000 | 99.000 | 97.000 | 97.000 | 92.435 | 47,400 |
| 2023-04-27 | 98.000 | 99.000 | 97.000 | 99.000 | 94.341 | 59,300 |
| 2023-04-26 | 104.00 | 104.00 | 97.000 | 99.000 | 94.341 | 21,200 |
| 2023-04-18 | 107.00 | 107.00 | 97.000 | 100.00 | 95.294 | 38,300 |
| 2023-04-17 | 110.00 | 110.00 | 98.000 | 99.000 | 94.341 | 385,000 |
| 2023-04-14 | 112.00 | 112.00 | 101.00 | 105.00 | 100.06 | 72,800 |
| 2023-04-13 | 114.00 | 114.00 | 102.00 | 106.00 | 101.01 | 252,500 |
| 2023-04-12 | 116.00 | 116.00 | 104.00 | 107.00 | 101.96 | 70,900 |
| 2023-04-11 | 105.00 | 118.00 | 101.00 | 107.00 | 101.96 | 117,300 |
| 2023-04-10 | 108.00 | 108.00 | 103.00 | 108.00 | 102.92 | 33,000 |
| 2023-04-06 | 118.00 | 118.00 | 106.00 | 108.00 | 102.92 | 284,600 |
| 2023-04-05 | 110.00 | 112.00 | 107.00 | 110.00 | 104.82 | 59,400 |
| 2023-04-04 | 114.00 | 114.00 | 109.00 | 112.00 | 106.73 | 202,500 |
| 2023-04-03 | 111.00 | 117.00 | 111.00 | 114.00 | 108.64 | 36,600 |
| 2023-03-31 | 120.00 | 120.00 | 107.00 | 113.00 | 107.68 | 88,800 |
| 2023-03-30 | 111.00 | 117.00 | 108.00 | 111.00 | 105.78 | 311,700 |
| 2023-03-29 | 105.00 | 117.00 | 104.00 | 112.00 | 106.73 | 382,300 |
| 2023-03-28 | 106.00 | 108.00 | 104.00 | 106.00 | 101.01 | 61,100 |
| 2023-03-27 | 110.00 | 110.00 | 102.00 | 106.00 | 101.01 | 130,300 |
| 2023-03-24 | 109.00 | 109.00 | 101.00 | 104.00 | 99.106 | 24,600 |
| 2023-03-21 | 101.00 | 109.00 | 101.00 | 104.00 | 99.106 | 47,200 |
| 2023-03-20 | 104.00 | 110.00 | 100.00 | 104.00 | 99.106 | 266,400 |
| 2023-03-17 | 107.00 | 108.00 | 101.00 | 104.00 | 99.106 | 477,000 |
| 2023-03-16 | 119.00 | 119.00 | 103.00 | 108.00 | 102.92 | 142,200 |
| 2023-03-15 | 119.00 | 121.00 | 108.00 | 110.00 | 104.82 | 93,800 |
| 2023-03-14 | 123.00 | 123.00 | 108.00 | 111.00 | 105.78 | 93,800 |
| 2023-03-13 | 121.00 | 121.00 | 108.00 | 113.00 | 107.68 | 399,500 |
| 2023-03-10 | 118.00 | 119.00 | 116.00 | 116.00 | 110.54 | 123,100 |
| 2023-03-09 | 124.00 | 124.00 | 113.00 | 118.00 | 112.45 | 431,600 |
| 2023-03-08 | 123.00 | 123.00 | 118.00 | 118.00 | 112.45 | 245,000 |
| 2023-03-07 | 122.00 | 124.00 | 120.00 | 123.00 | 117.21 | 72,300 |
| 2023-03-06 | 122.00 | 124.00 | 120.00 | 122.00 | 116.26 | 133,300 |
| 2023-03-03 | 127.00 | 127.00 | 120.00 | 122.00 | 116.26 | 147,200 |
| 2023-03-02 | 126.00 | 135.00 | 120.00 | 121.00 | 115.31 | 494,000 |
| 2023-03-01 | 127.00 | 127.00 | 120.00 | 121.00 | 115.31 | 271,600 |
| 2023-02-28 | 123.00 | 123.00 | 120.00 | 121.00 | 115.31 | 81,100 |
| 2023-02-27 | 127.00 | 127.00 | 121.00 | 121.00 | 115.31 | 175,200 |
| 2023-02-24 | 131.00 | 131.00 | 120.00 | 127.00 | 121.02 | 249,400 |
| 2023-02-23 | 129.00 | 129.00 | 125.00 | 127.00 | 121.02 | 212,700 |
| 2023-02-22 | 128.00 | 130.00 | 126.00 | 126.00 | 120.07 | 413,500 |
| 2023-02-21 | 129.00 | 129.00 | 127.00 | 128.00 | 121.98 | 70,500 |
| 2023-02-20 | 128.00 | 129.00 | 126.00 | 129.00 | 122.93 | 112,000 |
| 2023-02-17 | 132.00 | 132.00 | 127.00 | 129.00 | 122.93 | 97,500 |
| 2023-02-16 | 133.00 | 133.00 | 129.00 | 129.00 | 122.93 | 104,700 |
| 2023-02-15 | 131.00 | 131.00 | 128.00 | 130.00 | 123.88 | 7,400 |
| 2023-02-14 | 132.00 | 132.00 | 127.00 | 129.00 | 122.93 | 71,200 |
| 2023-02-13 | 133.00 | 133.00 | 127.00 | 129.00 | 122.93 | 259,800 |
| 2023-02-10 | 135.00 | 135.00 | 128.00 | 130.00 | 123.88 | 89,200 |
| 2023-02-09 | 135.00 | 135.00 | 128.00 | 131.00 | 124.84 | 356,600 |
| 2023-02-08 | 136.00 | 136.00 | 129.00 | 131.00 | 124.84 | 67,500 |
| 2023-02-07 | 135.00 | 135.00 | 130.00 | 132.00 | 125.79 | 61,200 |
| 2023-02-06 | 136.00 | 136.00 | 129.00 | 131.00 | 124.84 | 297,700 |
| 2023-02-03 | 135.00 | 135.00 | 131.00 | 132.00 | 125.79 | 170,300 |
| 2023-02-02 | 133.00 | 133.00 | 129.00 | 131.00 | 124.84 | 132,900 |
| 2023-02-01 | 138.00 | 138.00 | 131.00 | 132.00 | 125.79 | 163,800 |
| 2023-01-31 | 137.00 | 137.00 | 129.00 | 131.00 | 124.84 | 271,700 |
| 2023-01-30 | 139.00 | 139.00 | 130.00 | 133.00 | 126.74 | 188,500 |
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.