Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 140.00 | 147.00 | 138.00 | 141.00 | 134.36 | 28,200 |
| 2026-07-24 | 140.00 | 142.00 | 140.00 | 140.00 | 133.41 | 91,900 |
| 2026-07-23 | 142.00 | 142.00 | 138.00 | 140.00 | 133.41 | 67,000 |
| 2026-07-22 | 142.00 | 150.00 | 138.00 | 140.00 | 133.41 | 128,900 |
| 2026-07-21 | 138.00 | 144.00 | 138.00 | 142.00 | 135.32 | 84,200 |
| 2026-07-20 | 141.00 | 144.00 | 135.00 | 138.00 | 131.51 | 344,200 |
| 2026-07-17 | 140.00 | 165.00 | 137.00 | 138.00 | 131.51 | 6,784,400 |
| 2026-07-16 | 134.00 | 140.00 | 134.00 | 136.00 | 129.60 | 10,900 |
| 2026-07-15 | 140.00 | 140.00 | 134.00 | 134.00 | 127.69 | 19,900 |
| 2026-07-14 | 136.00 | 136.00 | 133.00 | 133.00 | 126.74 | 33,000 |
| 2026-07-13 | 134.00 | 135.00 | 134.00 | 135.00 | 128.65 | 1,600 |
| 2026-07-10 | 133.00 | 140.00 | 133.00 | 134.00 | 127.69 | 10,700 |
| 2026-07-09 | 131.00 | 141.00 | 131.00 | 137.00 | 130.55 | 38,600 |
| 2026-07-08 | 135.00 | 142.00 | 131.00 | 133.00 | 126.74 | 29,000 |
| 2026-07-07 | 136.00 | 136.00 | 131.00 | 131.00 | 124.84 | 300 |
| 2026-07-06 | 131.00 | 136.00 | 131.00 | 132.00 | 125.79 | 16,400 |
| 2026-07-03 | 131.00 | 134.00 | 131.00 | 131.00 | 124.84 | 14,600 |
| 2026-07-02 | 135.00 | 135.00 | 128.00 | 131.00 | 124.84 | 41,500 |
| 2026-07-01 | 135.00 | 135.00 | 131.00 | 131.00 | 124.84 | 24,800 |
| 2026-06-30 | 133.00 | 135.00 | 130.00 | 135.00 | 128.65 | 36,100 |
| 2026-06-29 | 135.00 | 145.00 | 133.00 | 133.00 | 126.74 | 86,700 |
| 2026-06-26 | 142.00 | 146.00 | 136.00 | 136.00 | 129.60 | 67,000 |
| 2026-06-25 | 139.00 | 142.00 | 139.00 | 139.00 | 132.46 | 9,300 |
| 2026-06-24 | 139.00 | 142.00 | 139.00 | 139.00 | 132.46 | 47,500 |
| 2026-06-23 | 143.00 | 143.00 | 138.00 | 142.00 | 135.32 | 75,200 |
| 2026-06-22 | 141.00 | 147.00 | 140.00 | 140.00 | 133.41 | 29,700 |
| 2026-06-19 | 149.00 | 149.00 | 141.00 | 141.00 | 134.36 | 15,800 |
| 2026-06-18 | 152.00 | 152.00 | 141.00 | 142.00 | 135.32 | 18,400 |
| 2026-06-17 | 141.00 | 154.00 | 140.00 | 140.00 | 133.41 | 82,800 |
| 2026-06-16 | 145.00 | 145.00 | 145.00 | 145.00 | 138.18 | 0 |
| 2026-06-15 | 146.00 | 153.00 | 135.00 | 145.00 | 138.18 | 329,900 |
| 2026-06-12 | 133.00 | 144.00 | 132.00 | 142.00 | 135.32 | 40,000 |
| 2026-06-11 | 135.00 | 145.00 | 132.00 | 135.00 | 128.65 | 27,700 |
| 2026-06-10 | 135.00 | 144.00 | 131.00 | 135.00 | 128.65 | 38,900 |
| 2026-06-09 | 118.00 | 139.00 | 118.00 | 136.00 | 129.60 | 73,800 |
| 2026-06-08 | 127.00 | 129.00 | 115.00 | 126.00 | 120.07 | 96,900 |
| 2026-06-05 | 128.00 | 141.00 | 127.00 | 127.00 | 121.02 | 74,600 |
| 2026-06-04 | 140.00 | 149.00 | 123.00 | 131.00 | 124.84 | 255,900 |
| 2026-06-03 | 143.00 | 158.00 | 135.00 | 144.00 | 137.22 | 543,000 |
| 2026-06-02 | 142.00 | 143.00 | 141.00 | 143.00 | 136.27 | 67,700 |
| 2026-06-01 | 142.00 | 142.00 | 142.00 | 142.00 | 135.32 | 0 |
| 2026-05-29 | 142.00 | 142.00 | 134.00 | 142.00 | 135.32 | 224,600 |
| 2026-05-28 | 142.00 | 142.00 | 142.00 | 142.00 | 135.32 | 0 |
| 2026-05-27 | 142.00 | 142.00 | 142.00 | 142.00 | 135.32 | 0 |
| 2026-05-26 | 142.00 | 159.00 | 142.00 | 142.00 | 135.32 | 405,500 |
| 2026-05-25 | 139.00 | 146.00 | 139.00 | 145.00 | 138.18 | 25,300 |
| 2026-05-22 | 141.00 | 147.00 | 132.00 | 138.00 | 131.51 | 774,600 |
| 2026-05-21 | 144.00 | 146.00 | 140.00 | 144.00 | 137.22 | 212,500 |
| 2026-05-20 | 147.00 | 150.00 | 141.00 | 144.00 | 137.22 | 250,000 |
| 2026-05-19 | 170.00 | 181.00 | 147.00 | 147.00 | 140.08 | 14,864,500 |
| 2026-05-18 | 163.00 | 165.00 | 160.00 | 160.00 | 152.47 | 337,800 |
| 2026-05-15 | 162.00 | 162.00 | 162.00 | 162.00 | 154.38 | 0 |
| 2026-05-14 | 162.00 | 162.00 | 162.00 | 162.00 | 154.38 | 0 |
| 2026-05-13 | 160.00 | 163.00 | 158.00 | 162.00 | 154.38 | 129,900 |
| 2026-05-12 | 162.00 | 164.00 | 160.00 | 160.00 | 152.47 | 117,100 |
| 2026-05-11 | 165.00 | 165.00 | 160.00 | 162.00 | 154.38 | 122,800 |
| 2026-05-08 | 170.00 | 170.00 | 164.00 | 165.00 | 157.24 | 194,200 |
| 2026-05-07 | 162.00 | 173.00 | 162.00 | 170.00 | 162.00 | 604,800 |
| 2026-05-06 | 164.00 | 167.00 | 162.00 | 163.00 | 155.33 | 150,100 |
| 2026-05-05 | 166.00 | 166.00 | 162.00 | 162.00 | 154.38 | 97,300 |
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.