Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 165.00 | 170.00 | 161.00 | 166.00 | 158.19 | 526,100 |
| 2026-05-01 | 165.00 | 165.00 | 165.00 | 165.00 | 157.24 | 0 |
| 2026-04-30 | 164.00 | 165.00 | 162.00 | 165.00 | 157.24 | 96,300 |
| 2026-04-29 | 160.00 | 164.00 | 158.00 | 164.00 | 156.28 | 999,800 |
| 2026-04-28 | 166.00 | 166.00 | 159.00 | 163.00 | 155.33 | 113,600 |
| 2026-04-27 | 163.00 | 167.00 | 160.00 | 166.00 | 158.19 | 235,000 |
| 2026-04-24 | 168.00 | 168.00 | 163.00 | 164.00 | 156.28 | 146,000 |
| 2026-04-23 | 174.00 | 174.00 | 168.00 | 168.00 | 160.09 | 461,100 |
| 2026-04-22 | 171.00 | 194.00 | 170.00 | 173.00 | 164.86 | 6,284,400 |
| 2026-04-21 | 175.00 | 179.00 | 165.00 | 171.00 | 162.95 | 1,099,600 |
| 2026-04-20 | 167.00 | 179.00 | 164.00 | 168.00 | 160.09 | 522,700 |
| 2026-04-17 | 164.00 | 169.00 | 164.00 | 167.00 | 159.14 | 460,900 |
| 2026-04-16 | 163.00 | 165.00 | 163.00 | 164.00 | 156.28 | 86,800 |
| 2026-04-15 | 160.00 | 164.00 | 160.00 | 163.00 | 155.33 | 76,600 |
| 2026-04-14 | 164.00 | 164.00 | 159.00 | 164.00 | 156.28 | 313,800 |
| 2026-04-13 | 156.00 | 162.00 | 155.00 | 160.00 | 152.47 | 102,300 |
| 2026-04-10 | 155.00 | 169.00 | 152.00 | 157.00 | 149.61 | 2,743,600 |
| 2026-04-09 | 156.00 | 160.00 | 153.00 | 158.00 | 150.56 | 10,500 |
| 2026-04-08 | 160.00 | 160.00 | 151.00 | 157.00 | 149.61 | 113,800 |
| 2026-04-07 | 161.00 | 161.00 | 154.00 | 157.00 | 149.61 | 86,200 |
| 2026-04-06 | 152.00 | 166.00 | 151.00 | 158.00 | 150.56 | 1,178,100 |
| 2026-04-02 | 149.00 | 152.00 | 148.00 | 152.00 | 144.85 | 164,200 |
| 2026-04-01 | 150.00 | 172.00 | 148.00 | 149.00 | 141.99 | 2,731,400 |
| 2026-03-31 | 146.00 | 148.00 | 145.00 | 146.00 | 139.13 | 16,800 |
| 2026-03-30 | 150.00 | 151.00 | 145.00 | 146.00 | 139.13 | 201,700 |
| 2026-03-27 | 151.00 | 151.00 | 142.00 | 150.00 | 142.94 | 56,800 |
| 2026-03-26 | 147.00 | 152.00 | 147.00 | 148.00 | 141.04 | 118,800 |
| 2026-03-25 | 146.00 | 148.00 | 139.00 | 147.00 | 140.08 | 232,500 |
| 2026-03-17 | 146.00 | 159.00 | 146.00 | 146.00 | 139.13 | 458,700 |
| 2026-03-16 | 162.00 | 182.00 | 146.00 | 146.00 | 139.13 | 5,205,300 |
| 2026-03-13 | 151.00 | 151.00 | 137.00 | 137.00 | 130.55 | 100,500 |
| 2026-03-12 | 153.00 | 153.00 | 145.00 | 150.00 | 142.94 | 277,400 |
| 2026-03-11 | 160.00 | 160.00 | 154.00 | 157.00 | 149.61 | 110,800 |
| 2026-03-10 | 152.00 | 161.00 | 152.00 | 159.00 | 151.52 | 34,800 |
| 2026-03-09 | 172.00 | 172.00 | 149.00 | 152.00 | 144.85 | 948,100 |
| 2026-03-06 | 177.00 | 177.00 | 169.00 | 175.00 | 166.76 | 159,800 |
| 2026-03-05 | 177.00 | 177.00 | 173.00 | 177.00 | 168.67 | 161,500 |
| 2026-03-04 | 177.00 | 184.00 | 176.00 | 177.00 | 168.67 | 113,400 |
| 2026-03-03 | 180.00 | 181.00 | 176.00 | 179.00 | 170.58 | 235,000 |
| 2026-03-02 | 181.00 | 182.00 | 179.00 | 179.00 | 170.58 | 277,400 |
| 2026-02-27 | 184.00 | 185.00 | 180.00 | 185.00 | 176.29 | 161,400 |
| 2026-02-26 | 185.00 | 186.00 | 184.00 | 184.00 | 175.34 | 80,000 |
| 2026-02-25 | 184.00 | 186.00 | 183.00 | 186.00 | 177.25 | 161,800 |
| 2026-02-24 | 187.00 | 187.00 | 184.00 | 184.00 | 175.34 | 53,000 |
| 2026-02-23 | 190.00 | 190.00 | 183.00 | 185.00 | 176.29 | 80,500 |
| 2026-02-20 | 185.00 | 189.00 | 184.00 | 184.00 | 175.34 | 158,100 |
| 2026-02-19 | 186.00 | 191.00 | 181.00 | 185.00 | 176.29 | 669,600 |
| 2026-02-18 | 191.00 | 192.00 | 182.00 | 190.00 | 181.06 | 524,100 |
| 2026-02-13 | 187.00 | 193.00 | 185.00 | 191.00 | 182.01 | 389,400 |
| 2026-02-12 | 187.00 | 192.00 | 184.00 | 190.00 | 181.06 | 590,800 |
| 2026-02-11 | 193.00 | 193.00 | 184.00 | 187.00 | 178.20 | 214,000 |
| 2026-02-10 | 181.00 | 185.00 | 180.00 | 184.00 | 175.34 | 301,500 |
| 2026-02-09 | 182.00 | 185.00 | 180.00 | 181.00 | 172.48 | 72,000 |
| 2026-02-06 | 187.00 | 188.00 | 182.00 | 185.00 | 176.29 | 128,100 |
| 2026-02-05 | 185.00 | 188.00 | 181.00 | 187.00 | 178.20 | 182,200 |
| 2026-02-04 | 183.00 | 190.00 | 178.00 | 185.00 | 176.29 | 121,300 |
| 2026-02-03 | 175.00 | 196.00 | 172.00 | 183.00 | 174.39 | 319,300 |
| 2026-02-02 | 190.00 | 190.00 | 175.00 | 175.00 | 166.76 | 351,800 |
| 2026-01-30 | 193.00 | 199.00 | 190.00 | 193.00 | 183.92 | 278,200 |
| 2026-01-29 | 180.00 | 204.00 | 172.00 | 193.00 | 183.92 | 3,327,800 |
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.