Victoria Investama Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	142.16	142.16	139.34	141.22	134.58	171,327
2022-05-12	146.87	152.52	138.40	142.16	135.47	600,442
2022-05-11	150.64	150.64	144.99	146.87	139.96	94,851
2022-05-10	148.75	148.75	141.22	144.05	137.27	177,806
2022-05-09	155.34	168.52	145.93	147.81	140.86	2,206,332
2022-04-28	155.34	156.28	148.75	156.28	148.93	514,619
2022-04-27	159.11	159.11	151.58	155.34	148.03	501,661
2022-04-26	157.23	164.76	151.58	153.46	146.24	283,704
2022-04-25	167.58	171.35	156.28	157.23	149.83	535,119
2022-04-22	165.70	174.17	164.76	167.58	159.70	439,630
2022-04-21	176.06	176.06	166.64	170.41	162.39	586,528
2022-04-20	178.88	179.82	174.17	176.06	167.77	235,588
2022-04-19	177.00	183.59	174.17	177.00	168.67	231,446
2022-04-18	180.76	184.53	176.06	177.00	168.67	358,906
2022-04-14	184.53	190.18	178.88	180.76	172.26	575,587
2022-04-13	180.76	186.41	175.11	184.53	175.84	826,684
2022-04-12	181.70	181.70	175.11	178.88	170.46	245,148
2022-04-11	186.41	188.29	175.11	180.76	172.26	771,770
2022-04-08	186.41	190.18	183.59	185.47	176.74	1,194,512
2022-04-07	177.94	185.47	177.94	183.59	174.95	1,018,086
2022-04-06	190.18	195.83	177.00	177.94	169.56	2,569,274
2022-04-05	207.12	224.07	190.18	190.18	181.23	18,728,330
2022-04-04	178.88	218.42	176.06	203.36	193.79	20,476,550
2022-04-01	171.35	186.41	169.47	177.94	169.56	7,624,018
2022-03-31	162.87	187.35	160.99	169.47	161.49	14,625,925
2022-03-30	166.64	170.41	162.87	162.87	155.21	529,065
2022-03-29	166.64	171.35	165.70	166.64	158.80	1,144,802
2022-03-28	163.82	169.47	163.82	165.70	157.90	635,387
2022-03-25	165.70	175.11	164.76	164.76	157.00	1,800,372
2022-03-24	175.11	175.11	163.82	164.76	157.00	1,897,985
2022-03-23	166.64	201.48	160.99	173.23	165.08	19,134,821
2022-03-22	152.52	180.76	150.64	166.64	158.80	11,996,426
2022-03-21	163.82	163.82	152.52	152.52	145.34	1,988,375
2022-03-18	171.35	180.76	160.99	163.82	156.11	2,105,107
2022-03-17	161.93	195.83	157.23	170.41	162.39	15,933,345
2022-03-16	145.93	197.71	138.40	161.93	154.31	30,301,695
2022-03-15	158.17	160.05	147.81	147.81	140.86	997,692
2022-03-14	128.98	175.11	125.22	158.17	150.72	20,794,669
2022-03-11	130.86	130.86	128.98	129.92	123.81	69,040
2022-03-10	129.92	132.75	128.98	128.98	122.91	549,671
2022-03-09	128.04	131.81	124.27	128.98	122.91	295,176
2022-03-08	127.10	140.28	125.22	128.98	122.91	164,848
2022-03-07	131.81	131.81	125.22	127.10	121.12	804,166
2022-03-04	140.28	141.22	132.75	134.63	128.29	255,132
2022-03-02	144.05	144.05	140.28	140.28	133.68	91,558
2022-03-01	141.22	144.99	138.40	144.05	137.27	249,715
2022-02-25	148.75	148.75	138.40	141.22	134.58	985,902
2022-02-24	159.11	162.87	148.75	148.75	141.75	680,317
2022-02-23	161.93	161.93	157.23	159.11	151.62	147,428
2022-02-22	161.93	163.82	160.05	161.93	154.31	153,801
2022-02-21	160.99	163.82	160.05	161.93	154.31	187,791
2022-02-18	164.76	164.76	160.05	160.99	153.42	149,021
2022-02-17	164.76	169.47	159.11	163.82	156.11	145,516
2022-02-16	164.76	174.17	162.87	165.70	157.90	287,528
2022-02-15	161.93	165.70	160.99	164.76	157.00	489,552
2022-02-14	165.70	166.64	160.99	160.99	153.42	299,318
2022-02-11	169.47	170.41	161.93	165.70	157.90	335,538
2022-02-10	167.58	171.35	161.93	168.52	160.59	378,449
2022-02-09	170.41	170.41	164.76	166.64	158.80	221,992
2022-02-08	169.47	175.11	167.58	168.52	160.59	655,675

← NewerPage 19 of 21 · 1,220 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.