Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 200.00 | 200.00 | 181.00 | 183.00 | 174.39 | 1,626,300 |
| 2026-01-27 | 200.00 | 204.00 | 198.00 | 200.00 | 190.59 | 831,100 |
| 2026-01-26 | 206.00 | 206.00 | 200.00 | 200.00 | 190.59 | 422,900 |
| 2026-01-23 | 204.00 | 204.00 | 200.00 | 204.00 | 194.40 | 1,189,300 |
| 2026-01-22 | 204.00 | 218.00 | 200.00 | 204.00 | 194.40 | 6,252,000 |
| 2026-01-21 | 208.00 | 208.00 | 197.00 | 204.00 | 194.40 | 723,000 |
| 2026-01-20 | 202.00 | 204.00 | 195.00 | 204.00 | 194.40 | 916,800 |
| 2026-01-19 | 204.00 | 206.00 | 202.00 | 204.00 | 194.40 | 258,800 |
| 2026-01-16 | 202.00 | 202.00 | 202.00 | 202.00 | 192.49 | 0 |
| 2026-01-15 | 198.00 | 204.00 | 196.00 | 202.00 | 192.49 | 1,345,300 |
| 2026-01-14 | 197.00 | 200.00 | 196.00 | 198.00 | 188.68 | 798,100 |
| 2026-01-13 | 196.00 | 202.00 | 195.00 | 197.00 | 187.73 | 339,200 |
| 2026-01-12 | 204.00 | 204.00 | 195.00 | 196.00 | 186.78 | 880,300 |
| 2026-01-09 | 206.00 | 206.00 | 199.00 | 204.00 | 194.40 | 795,500 |
| 2026-01-08 | 206.00 | 206.00 | 200.00 | 206.00 | 196.31 | 806,600 |
| 2026-01-07 | 212.00 | 214.00 | 202.00 | 204.00 | 194.40 | 1,610,600 |
| 2026-01-06 | 208.00 | 222.00 | 206.00 | 212.00 | 202.02 | 5,111,700 |
| 2026-01-05 | 208.00 | 218.00 | 200.00 | 206.00 | 196.31 | 6,004,000 |
| 2026-01-02 | 197.00 | 214.00 | 197.00 | 210.00 | 200.12 | 276,100 |
| 2026-01-01 | 202.00 | 202.00 | 202.00 | 202.00 | 192.49 | 0 |
| 2025-12-31 | 202.00 | 202.00 | 202.00 | 202.00 | 192.49 | 0 |
| 2025-12-30 | 212.00 | 212.00 | 200.00 | 202.00 | 192.49 | 496,100 |
| 2025-12-29 | 214.00 | 222.00 | 206.00 | 208.00 | 198.21 | 945,700 |
| 2025-12-26 | 206.00 | 206.00 | 206.00 | 206.00 | 196.31 | 0 |
| 2025-12-25 | 206.00 | 206.00 | 206.00 | 206.00 | 196.31 | 0 |
| 2025-12-24 | 208.00 | 212.00 | 204.00 | 206.00 | 196.31 | 173,100 |
| 2025-12-23 | 212.00 | 214.00 | 206.00 | 212.00 | 202.02 | 254,200 |
| 2025-12-22 | 218.00 | 218.00 | 210.00 | 212.00 | 202.02 | 328,000 |
| 2025-12-19 | 218.00 | 218.00 | 212.00 | 216.00 | 205.84 | 202,500 |
| 2025-12-18 | 222.00 | 224.00 | 210.00 | 218.00 | 207.74 | 501,200 |
| 2025-12-17 | 218.00 | 224.00 | 210.00 | 218.00 | 207.74 | 2,304,900 |
| 2025-12-16 | 218.00 | 228.00 | 210.00 | 218.00 | 207.74 | 3,079,700 |
| 2025-12-15 | 212.00 | 230.00 | 212.00 | 228.00 | 217.27 | 8,568,000 |
| 2025-12-12 | 210.00 | 210.00 | 202.00 | 208.00 | 198.21 | 207,100 |
| 2025-12-11 | 210.00 | 216.00 | 202.00 | 204.00 | 194.40 | 1,224,300 |
| 2025-12-10 | 200.00 | 230.00 | 194.00 | 208.00 | 198.21 | 4,613,800 |
| 2025-12-09 | 212.00 | 212.00 | 198.00 | 199.00 | 189.64 | 1,045,700 |
| 2025-12-08 | 190.00 | 224.00 | 190.00 | 208.00 | 198.21 | 13,089,000 |
| 2025-12-05 | 186.00 | 190.00 | 186.00 | 187.00 | 178.20 | 231,600 |
| 2025-12-04 | 188.00 | 188.00 | 185.00 | 186.00 | 177.25 | 56,400 |
| 2025-12-03 | 188.00 | 190.00 | 183.00 | 188.00 | 179.15 | 209,700 |
| 2025-12-02 | 190.00 | 190.00 | 186.00 | 186.00 | 177.25 | 252,300 |
| 2025-12-01 | 192.00 | 192.00 | 187.00 | 190.00 | 181.06 | 1,522,400 |
| 2025-11-28 | 180.00 | 197.00 | 180.00 | 185.00 | 176.29 | 4,443,600 |
| 2025-11-27 | 180.00 | 182.00 | 180.00 | 181.00 | 172.48 | 72,400 |
| 2025-11-26 | 181.00 | 184.00 | 180.00 | 180.00 | 171.53 | 249,000 |
| 2025-11-25 | 181.00 | 186.00 | 179.00 | 180.00 | 171.53 | 817,000 |
| 2025-11-24 | 182.00 | 182.00 | 180.00 | 182.00 | 173.44 | 209,800 |
| 2025-11-21 | 180.00 | 182.00 | 179.00 | 182.00 | 173.44 | 145,500 |
| 2025-11-20 | 183.00 | 184.00 | 180.00 | 180.00 | 171.53 | 725,000 |
| 2025-11-19 | 185.00 | 187.00 | 183.00 | 183.00 | 174.39 | 1,356,800 |
| 2025-11-18 | 183.00 | 188.00 | 182.00 | 184.00 | 175.34 | 934,500 |
| 2025-11-17 | 184.00 | 188.00 | 182.00 | 183.00 | 174.39 | 906,500 |
| 2025-11-14 | 186.00 | 189.00 | 182.00 | 184.00 | 175.34 | 1,323,800 |
| 2025-11-13 | 184.00 | 189.00 | 182.00 | 184.00 | 175.34 | 799,400 |
| 2025-11-12 | 184.00 | 185.00 | 182.00 | 182.00 | 173.44 | 227,100 |
| 2025-11-11 | 184.00 | 187.00 | 184.00 | 184.00 | 175.34 | 250,700 |
| 2025-11-10 | 185.00 | 188.00 | 184.00 | 185.00 | 176.29 | 238,300 |
| 2025-11-07 | 187.00 | 187.00 | 184.00 | 184.00 | 175.34 | 184,100 |
| 2025-11-06 | 184.00 | 187.00 | 182.00 | 186.00 | 177.25 | 427,800 |
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.