Victoria Investama Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	284.32	284.32	218.42	235.37	224.29	21,646,845
2022-11-02	188.29	237.25	188.29	227.84	217.11	33,538,010
2022-11-01	199.59	210.89	192.06	199.59	190.20	3,897,619
2022-10-31	190.18	220.30	179.82	197.71	188.41	16,599,217
2022-10-28	203.36	207.12	190.18	190.18	181.23	1,963,627
2022-10-27	205.24	218.42	195.83	203.36	193.79	5,655,186
2022-10-26	210.89	214.66	199.59	199.59	190.20	2,789,461
2022-10-25	203.36	227.84	193.94	210.89	200.97	15,502,000
2022-10-24	218.42	225.95	203.36	203.36	193.79	3,733,727
2022-10-21	214.66	229.72	209.01	218.42	208.14	5,023,197
2022-10-20	235.37	235.37	214.66	214.66	204.55	6,740,826
2022-10-19	242.90	250.43	225.95	229.72	218.91	5,303,184
2022-10-18	235.37	256.08	235.37	242.90	231.47	6,212,505
2022-10-17	338.93	338.93	252.31	252.31	240.44	25,031,650
2022-10-14	254.20	280.56	248.55	271.14	258.38	26,280,227
2022-10-13	261.73	284.32	237.25	246.67	235.06	42,246,287
2022-10-12	235.37	265.50	210.89	254.20	242.24	62,294,572
2022-10-11	254.20	254.20	225.95	225.95	215.32	2,569,486
2022-10-10	193.94	242.90	188.29	241.02	229.67	73,629,375
2022-10-07	207.12	216.54	190.18	195.83	186.61	10,945,837
2022-10-06	209.01	222.19	197.71	201.48	191.99	10,376,728
2022-10-05	271.14	271.14	210.89	210.89	200.97	46,631,441
2022-10-04	181.70	225.95	181.70	225.95	215.32	33,660,690
2022-10-03	162.87	183.59	157.23	167.58	159.70	8,248,678
2022-09-30	174.17	207.12	158.17	168.52	160.59	39,195,639
2022-09-29	150.64	181.70	149.69	169.47	161.49	20,523,285
2022-09-28	150.64	151.58	147.81	147.81	140.86	201,280
2022-09-27	151.58	152.52	147.81	150.64	143.55	559,230
2022-09-26	152.52	159.11	147.81	151.58	144.44	2,462,951
2022-09-23	150.64	155.34	149.69	151.58	144.44	254,070
2022-09-22	150.64	151.58	148.75	149.69	142.65	60,968
2022-09-21	150.64	153.46	149.69	150.64	143.55	79,874
2022-09-20	149.69	157.23	147.81	150.64	143.55	458,324
2022-09-19	149.69	158.17	145.93	149.69	142.65	1,282,459
2022-09-16	149.69	153.46	148.75	150.64	143.55	822,435
2022-09-15	150.64	152.52	150.64	151.58	144.44	58,100
2022-09-14	151.58	159.11	147.81	150.64	143.55	893,706
2022-09-13	150.64	155.34	145.93	151.58	144.44	673,625
2022-09-12	154.40	156.28	145.93	150.64	143.55	1,247,620
2022-09-09	157.23	162.87	151.58	153.46	146.24	1,256,330
2022-09-08	157.23	168.52	155.34	157.23	149.83	913,675
2022-09-07	159.11	159.11	156.28	157.23	149.83	311,320
2022-09-06	162.87	166.64	159.11	159.11	151.62	531,508
2022-09-05	161.93	163.82	158.17	162.87	155.21	545,103
2022-09-02	156.28	174.17	154.40	161.93	154.31	3,349,541
2022-09-01	156.28	158.17	151.58	155.34	148.03	399,905
2022-08-31	153.46	160.05	150.64	155.34	148.03	333,414
2022-08-30	153.46	163.82	148.75	153.46	146.24	757,005
2022-08-29	153.46	161.93	147.81	153.46	146.24	1,379,966
2022-08-26	160.05	160.05	148.75	154.40	147.14	579,305
2022-08-25	148.75	165.70	148.75	155.34	148.03	1,255,586
2022-08-24	143.10	178.88	140.28	157.23	149.83	13,925,107
2022-08-23	140.28	143.10	140.28	140.28	133.68	348,284
2022-08-22	142.16	144.99	140.28	140.28	133.68	82,530
2022-08-19	143.10	143.10	140.28	142.16	135.47	151,677
2022-08-18	147.81	147.81	141.22	143.10	136.37	771,557
2022-08-16	145.93	149.69	144.99	144.99	138.16	389,283
2022-08-15	147.81	147.81	145.93	147.81	140.86	92,196
2022-08-12	145.93	147.81	145.93	147.81	140.86	198,837
2022-08-11	146.87	147.81	145.93	146.87	139.96	38,131

← NewerPage 17 of 21 · 1,216 trading daysOlder →

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.