Victoria Investama Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	169.47	175.11	167.58	168.52	160.59	655,675
2022-02-07	160.05	169.47	160.05	168.52	160.59	887,864
2022-02-04	160.05	164.76	159.11	160.05	152.52	198,094
2022-02-03	161.93	163.82	159.11	160.05	152.52	147,747
2022-02-02	161.93	162.87	157.23	160.05	152.52	398,099
2022-01-31	165.70	165.70	157.23	158.17	150.72	507,290
2022-01-28	167.58	167.58	159.11	165.70	157.90	256,194
2022-01-27	165.70	169.47	159.11	167.58	159.70	335,113
2022-01-26	170.41	170.41	160.99	163.82	156.11	338,087
2022-01-25	183.59	183.59	170.41	170.41	162.39	809,795
2022-01-24	186.41	195.83	180.76	182.65	174.05	1,176,774
2022-01-21	182.65	187.35	180.76	184.53	175.84	222,417
2022-01-20	185.47	188.29	180.76	182.65	174.05	587,059
2022-01-19	190.18	203.36	177.94	185.47	176.74	2,057,522
2022-01-18	199.59	201.48	186.41	190.18	181.23	1,400,041
2022-01-17	203.36	203.36	193.94	199.59	190.20	1,117,611
2022-01-14	203.36	212.77	195.83	199.59	190.20	590,670
2022-01-13	197.71	214.66	193.94	199.59	190.20	3,495,377
2022-01-12	195.83	205.24	192.06	192.06	183.02	765,928
2022-01-11	201.48	203.36	193.94	195.83	186.61	750,845
2022-01-10	201.48	218.42	195.83	199.59	190.20	967,314
2022-01-07	222.19	222.19	203.36	203.36	193.79	1,651,668
2022-01-06	214.66	248.55	214.66	218.42	208.14	13,516,386
2022-01-05	193.94	227.84	185.47	216.54	206.35	10,354,741
2022-01-04	205.24	205.24	192.06	193.94	184.82	2,455,622
2022-01-03	218.42	220.30	205.24	205.24	195.58	2,285,251
2021-12-30	225.95	235.37	216.54	220.30	209.94	448,765
2021-12-29	233.49	239.13	222.19	227.84	217.11	1,599,941
2021-12-28	227.84	254.20	225.95	229.72	218.91	5,229,257
2021-12-27	231.60	235.37	220.30	225.95	215.32	2,430,874
2021-12-24	250.43	261.73	231.60	231.60	220.70	3,457,988
2021-12-23	257.96	273.03	241.02	246.67	235.06	7,608,616
2021-12-22	220.30	271.14	209.01	257.96	245.82	15,596,745
2021-12-21	235.37	235.37	220.30	220.30	209.94	1,940,259
2021-12-20	254.20	254.20	235.37	235.37	224.29	3,114,378
2021-12-17	267.38	293.74	250.43	252.31	240.44	15,803,442
2021-12-16	288.09	310.69	267.38	267.38	254.80	11,045,468
2021-12-15	261.73	310.69	261.73	286.21	272.74	37,147,251
2021-12-14	239.13	288.09	227.84	259.85	247.62	68,019,861
2021-12-13	173.23	231.60	171.35	231.60	220.70	58,729,942
2021-12-10	166.64	179.82	163.82	172.29	164.18	7,432,084
2021-12-09	163.82	166.64	160.05	164.76	157.00	711,226
2021-12-08	164.76	167.58	162.87	163.82	156.11	1,025,946
2021-12-07	160.99	169.47	160.99	164.76	157.00	3,055,534
2021-12-06	162.87	166.64	160.99	161.93	154.31	688,708
2021-12-03	164.76	165.70	162.87	163.82	156.11	1,263,128
2021-12-02	155.34	168.52	155.34	161.93	154.31	1,686,295
2021-12-01	155.34	163.82	155.34	158.17	150.72	1,430,950
2021-11-30	155.34	163.82	155.34	160.05	152.52	1,359,360
2021-11-29	161.93	167.58	160.99	160.99	153.42	2,991,273
2021-11-26	168.52	168.52	157.23	161.93	154.31	2,670,392
2021-11-25	166.64	168.52	159.11	168.52	160.59	3,551,565
2021-11-24	166.64	170.41	161.93	166.64	158.80	5,072,481
2021-11-23	164.76	164.76	155.34	162.87	155.21	1,924,326
2021-11-22	157.23	167.58	157.23	163.82	156.11	4,040,905
2021-11-19	160.99	165.70	155.34	157.23	149.83	2,720,845
2021-11-18	167.58	168.52	160.99	160.99	153.42	3,952,958
2021-11-17	175.11	203.36	165.70	166.64	158.80	93,189,169
2021-11-16	168.52	188.29	158.17	170.41	162.39	34,065,376
2021-11-15	167.58	170.41	166.64	168.52	160.59	2,821,963

← NewerPage 20 of 21 · 1,221 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.