Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 138.00 | 138.00 | 131.00 | 132.00 | 125.79 | 997,500 |
| 2023-01-26 | 131.00 | 136.00 | 127.00 | 132.00 | 125.79 | 1,616,800 |
| 2023-01-25 | 127.00 | 129.00 | 126.00 | 128.00 | 121.98 | 37,500 |
| 2023-01-24 | 133.00 | 133.00 | 126.00 | 129.00 | 122.93 | 264,800 |
| 2023-01-20 | 132.00 | 132.00 | 124.00 | 127.00 | 121.02 | 182,900 |
| 2023-01-19 | 134.00 | 134.00 | 124.00 | 126.00 | 120.07 | 353,500 |
| 2023-01-18 | 135.00 | 135.00 | 127.00 | 129.00 | 122.93 | 51,200 |
| 2023-01-17 | 131.00 | 133.00 | 127.00 | 129.00 | 122.93 | 378,900 |
| 2023-01-16 | 133.00 | 133.00 | 123.00 | 126.00 | 120.07 | 225,600 |
| 2023-01-13 | 140.00 | 140.00 | 126.00 | 129.00 | 122.93 | 29,500 |
| 2023-01-12 | 139.00 | 139.00 | 125.00 | 134.00 | 127.69 | 53,400 |
| 2023-01-11 | 147.00 | 147.00 | 129.00 | 133.00 | 126.74 | 477,900 |
| 2023-01-10 | 146.00 | 146.00 | 131.00 | 138.00 | 131.51 | 109,900 |
| 2023-01-09 | 155.00 | 155.00 | 138.00 | 138.00 | 131.51 | 713,200 |
| 2023-01-06 | 160.00 | 160.00 | 143.00 | 148.00 | 141.04 | 494,500 |
| 2023-01-05 | 165.00 | 165.00 | 151.00 | 152.00 | 144.85 | 451,200 |
| 2023-01-04 | 169.00 | 169.00 | 160.00 | 162.00 | 154.38 | 214,300 |
| 2023-01-03 | 168.00 | 168.00 | 161.00 | 161.00 | 153.42 | 580,400 |
| 2023-01-02 | 169.00 | 169.00 | 158.00 | 164.00 | 156.28 | 537,500 |
| 2022-12-30 | 173.00 | 173.00 | 163.00 | 164.00 | 156.28 | 325,600 |
| 2022-12-29 | 170.00 | 170.00 | 163.00 | 167.00 | 159.14 | 244,800 |
| 2022-12-28 | 170.00 | 170.00 | 164.00 | 165.00 | 157.24 | 281,300 |
| 2022-12-27 | 172.00 | 172.00 | 161.00 | 166.00 | 158.19 | 407,400 |
| 2022-12-26 | 170.00 | 170.00 | 164.00 | 167.00 | 159.14 | 352,800 |
| 2022-12-23 | 172.00 | 172.00 | 164.00 | 165.00 | 157.24 | 310,300 |
| 2022-12-22 | 170.00 | 170.00 | 163.00 | 168.00 | 160.09 | 430,800 |
| 2022-12-21 | 172.00 | 172.00 | 163.00 | 165.00 | 157.24 | 479,700 |
| 2022-12-20 | 173.00 | 173.00 | 162.00 | 167.00 | 159.14 | 228,800 |
| 2022-12-19 | 176.00 | 176.00 | 164.00 | 167.00 | 159.14 | 137,000 |
| 2022-12-16 | 175.00 | 175.00 | 168.00 | 168.00 | 160.09 | 958,900 |
| 2022-12-15 | 164.00 | 173.00 | 163.00 | 167.00 | 159.14 | 1,399,500 |
| 2022-12-14 | 171.00 | 171.00 | 158.00 | 163.00 | 155.33 | 1,324,500 |
| 2022-12-13 | 173.00 | 173.00 | 162.00 | 163.00 | 155.33 | 687,700 |
| 2022-12-12 | 171.00 | 171.00 | 161.00 | 165.00 | 157.24 | 357,700 |
| 2022-12-09 | 165.00 | 165.00 | 158.00 | 162.00 | 154.38 | 370,500 |
| 2022-12-08 | 163.00 | 163.00 | 152.00 | 157.00 | 149.61 | 1,734,000 |
| 2022-12-07 | 166.00 | 176.00 | 163.00 | 163.00 | 155.33 | 2,233,300 |
| 2022-12-06 | 176.00 | 185.00 | 175.00 | 175.00 | 166.76 | 1,356,900 |
| 2022-12-05 | 193.00 | 198.00 | 182.00 | 184.00 | 175.34 | 2,480,500 |
| 2022-12-02 | 193.00 | 200.00 | 193.00 | 195.00 | 185.82 | 1,549,300 |
| 2022-12-01 | 192.06 | 201.48 | 186.41 | 192.06 | 183.02 | 3,361,544 |
| 2022-11-30 | 192.06 | 201.48 | 192.06 | 193.94 | 184.82 | 2,143,451 |
| 2022-11-29 | 207.12 | 207.12 | 195.83 | 195.83 | 186.61 | 3,224,843 |
| 2022-11-28 | 203.36 | 210.89 | 199.59 | 205.24 | 195.58 | 8,327,172 |
| 2022-11-25 | 195.83 | 207.12 | 193.94 | 195.83 | 186.61 | 6,374,273 |
| 2022-11-24 | 201.48 | 205.24 | 195.83 | 195.83 | 186.61 | 2,739,858 |
| 2022-11-23 | 199.59 | 212.77 | 197.71 | 203.36 | 193.79 | 8,365,835 |
| 2022-11-22 | 197.71 | 203.36 | 197.71 | 197.71 | 188.41 | 2,832,585 |
| 2022-11-21 | 186.41 | 201.48 | 186.41 | 197.71 | 188.41 | 4,547,453 |
| 2022-11-18 | 193.94 | 207.12 | 193.94 | 195.83 | 186.61 | 4,630,089 |
| 2022-11-17 | 201.48 | 212.77 | 199.59 | 205.24 | 195.58 | 12,272,270 |
| 2022-11-16 | 212.77 | 239.13 | 212.77 | 212.77 | 202.76 | 33,688,944 |
| 2022-11-15 | 244.78 | 248.55 | 227.84 | 227.84 | 217.11 | 18,779,739 |
| 2022-11-14 | 214.66 | 246.67 | 207.12 | 244.78 | 233.26 | 49,573,218 |
| 2022-11-11 | 207.12 | 222.19 | 207.12 | 212.77 | 202.76 | 4,381,117 |
| 2022-11-10 | 207.12 | 216.54 | 207.12 | 207.12 | 197.38 | 1,167,214 |
| 2022-11-09 | 201.48 | 222.19 | 201.48 | 214.66 | 204.55 | 3,147,092 |
| 2022-11-08 | 227.84 | 227.84 | 205.24 | 214.66 | 204.55 | 4,332,258 |
| 2022-11-07 | 229.72 | 237.25 | 214.66 | 220.30 | 209.94 | 8,269,921 |
| 2022-11-04 | 235.37 | 237.25 | 220.30 | 229.72 | 218.91 | 10,985,349 |
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.