Victoria Investama Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	146.87	148.75	144.99	147.81	140.86	97,188
2022-08-09	149.69	149.69	146.87	146.87	139.96	91,983
2022-08-08	148.75	150.64	147.81	149.69	142.65	91,558
2022-08-05	148.75	150.64	146.87	148.75	141.75	163,361
2022-08-04	151.58	151.58	148.75	149.69	142.65	192,889
2022-08-03	151.58	151.58	147.81	151.58	144.44	405,428
2022-08-02	149.69	154.40	148.75	150.64	143.55	1,094,350
2022-08-01	150.64	150.64	149.69	149.69	142.65	119,387
2022-07-29	150.64	151.58	149.69	150.64	143.55	262,567
2022-07-28	150.64	151.58	149.69	150.64	143.55	73,926
2022-07-27	151.58	152.52	150.64	150.64	143.55	96,444
2022-07-26	152.52	152.52	149.69	151.58	144.44	330,864
2022-07-25	151.58	152.52	150.64	151.58	144.44	163,254
2022-07-22	152.52	152.52	149.69	151.58	144.44	280,624
2022-07-21	151.58	153.46	148.75	152.52	145.34	549,671
2022-07-20	149.69	152.52	149.69	151.58	144.44	303,992
2022-07-19	148.75	149.69	147.81	149.69	142.65	310,365
2022-07-18	148.75	150.64	147.81	147.81	140.86	157,200
2022-07-15	151.58	155.34	147.81	147.81	140.86	979,529
2022-07-14	150.64	154.40	149.69	151.58	144.44	840,067
2022-07-13	150.64	155.34	148.75	150.64	143.55	954,356
2022-07-12	147.81	153.46	146.87	150.64	143.55	1,118,992
2022-07-11	149.69	153.46	146.87	148.75	141.75	1,277,998
2022-07-08	144.99	153.46	143.10	148.75	141.75	798,855
2022-07-07	144.99	150.64	143.10	144.99	138.16	788,339
2022-07-06	152.52	155.34	144.05	144.99	138.16	1,659,635
2022-07-05	148.75	157.23	148.75	152.52	145.34	798,961
2022-07-04	147.81	168.52	142.16	148.75	141.75	14,079,546
2022-07-01	156.28	160.05	147.81	149.69	142.65	3,939,256
2022-06-30	154.40	160.05	151.58	154.40	147.14	715,475
2022-06-29	154.40	162.87	154.40	154.40	147.14	1,308,376
2022-06-28	161.93	161.93	152.52	153.46	146.24	2,454,772
2022-06-27	148.75	184.53	147.81	160.99	153.42	22,036,872
2022-06-24	152.52	154.40	147.81	147.81	140.86	601,398
2022-06-23	155.34	160.05	152.52	152.52	145.34	909,002
2022-06-22	163.82	163.82	158.17	158.17	150.72	678,511
2022-06-21	160.05	164.76	158.17	163.82	156.11	664,385
2022-06-20	163.82	164.76	158.17	160.05	152.52	1,077,780
2022-06-17	166.64	169.47	160.05	164.76	157.00	1,441,890
2022-06-16	169.47	171.35	158.17	170.41	162.39	5,267,283
2022-06-15	181.70	181.70	169.47	169.47	161.49	2,779,795
2022-06-14	159.11	199.59	159.11	181.70	173.15	23,049,223
2022-06-13	177.00	180.76	165.70	165.70	157.90	3,707,704
2022-06-10	144.05	177.94	143.10	177.94	169.56	11,605,230
2022-06-09	142.16	144.05	140.28	143.10	136.37	68,509
2022-06-08	145.93	146.87	139.34	143.10	136.37	66,491
2022-06-07	142.16	146.87	139.34	143.10	136.37	135,426
2022-06-06	145.93	145.93	142.16	142.16	135.47	10,727
2022-06-03	142.16	144.05	140.28	144.05	137.27	121,511
2022-06-02	142.16	145.93	138.40	144.05	137.27	39,512
2022-05-31	144.99	144.99	142.16	142.16	135.47	434,107
2022-05-30	144.05	144.99	140.28	143.10	136.37	183,329
2022-05-27	147.81	147.81	137.45	143.10	136.37	463,741
2022-05-25	142.16	142.16	139.34	141.22	134.58	79,025
2022-05-24	136.51	159.11	136.51	142.16	135.47	319,287
2022-05-23	136.51	142.16	135.57	136.51	130.09	241,642
2022-05-20	139.34	139.34	133.69	135.57	129.19	131,071
2022-05-19	140.28	140.28	133.69	139.34	132.78	180,886
2022-05-18	145.93	145.93	136.51	140.28	133.68	54,914
2022-05-17	141.22	141.22	135.57	141.22	134.58	179,506

← NewerPage 18 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.