Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 182.00 | 192.00 | 180.00 | 184.00 | 175.34 | 3,934,000 |
| 2025-11-04 | 184.00 | 185.00 | 180.00 | 182.00 | 173.44 | 685,600 |
| 2025-11-03 | 180.00 | 185.00 | 180.00 | 183.00 | 174.39 | 198,900 |
| 2025-10-31 | 184.00 | 185.00 | 180.00 | 180.00 | 171.53 | 687,600 |
| 2025-10-30 | 182.00 | 195.00 | 179.00 | 181.00 | 172.48 | 7,293,600 |
| 2025-10-29 | 182.00 | 184.00 | 175.00 | 182.00 | 173.44 | 1,027,900 |
| 2025-10-28 | 182.00 | 185.00 | 180.00 | 181.00 | 172.48 | 86,400 |
| 2025-10-27 | 185.00 | 185.00 | 180.00 | 182.00 | 173.44 | 692,600 |
| 2025-10-24 | 184.00 | 190.00 | 181.00 | 184.00 | 175.34 | 242,600 |
| 2025-10-23 | 181.00 | 193.00 | 181.00 | 181.00 | 172.48 | 2,177,600 |
| 2025-10-22 | 183.00 | 185.00 | 181.00 | 184.00 | 175.34 | 167,100 |
| 2025-10-21 | 184.00 | 185.00 | 179.00 | 181.00 | 172.48 | 540,600 |
| 2025-10-20 | 180.00 | 190.00 | 178.00 | 183.00 | 174.39 | 2,386,500 |
| 2025-10-17 | 180.00 | 208.00 | 178.00 | 180.00 | 171.53 | 16,765,100 |
| 2025-10-16 | 180.00 | 184.00 | 176.00 | 180.00 | 171.53 | 344,500 |
| 2025-10-15 | 177.00 | 182.00 | 176.00 | 177.00 | 168.67 | 420,000 |
| 2025-10-14 | 191.00 | 192.00 | 167.00 | 177.00 | 168.67 | 2,247,100 |
| 2025-10-13 | 183.00 | 218.00 | 180.00 | 190.00 | 181.06 | 12,520,700 |
| 2025-10-10 | 183.00 | 183.00 | 178.00 | 181.00 | 172.48 | 206,500 |
| 2025-10-09 | 180.00 | 189.00 | 178.00 | 182.00 | 173.44 | 1,083,700 |
| 2025-10-08 | 186.00 | 187.00 | 179.00 | 179.00 | 170.58 | 352,500 |
| 2025-10-07 | 184.00 | 188.00 | 182.00 | 186.00 | 177.25 | 203,300 |
| 2025-10-06 | 186.00 | 190.00 | 182.00 | 184.00 | 175.34 | 206,200 |
| 2025-10-03 | 189.00 | 189.00 | 179.00 | 186.00 | 177.25 | 201,500 |
| 2025-10-02 | 189.00 | 189.00 | 186.00 | 189.00 | 180.11 | 227,000 |
| 2025-10-01 | 189.00 | 189.00 | 185.00 | 186.00 | 177.25 | 66,700 |
| 2025-09-30 | 187.00 | 191.00 | 186.00 | 188.00 | 179.15 | 387,500 |
| 2025-09-29 | 186.00 | 187.00 | 182.00 | 186.00 | 177.25 | 886,000 |
| 2025-09-26 | 180.00 | 186.00 | 179.00 | 184.00 | 175.34 | 349,800 |
| 2025-09-25 | 192.00 | 202.00 | 167.00 | 179.00 | 170.58 | 5,149,000 |
| 2025-09-24 | 192.00 | 200.00 | 190.00 | 192.00 | 182.96 | 623,500 |
| 2025-09-23 | 199.00 | 200.00 | 191.00 | 193.00 | 183.92 | 1,073,800 |
| 2025-09-22 | 206.00 | 212.00 | 185.00 | 198.00 | 188.68 | 4,456,200 |
| 2025-09-19 | 198.00 | 210.00 | 197.00 | 200.00 | 190.59 | 878,300 |
| 2025-09-18 | 206.00 | 206.00 | 197.00 | 198.00 | 188.68 | 413,700 |
| 2025-09-17 | 204.00 | 210.00 | 200.00 | 202.00 | 192.49 | 1,421,300 |
| 2025-09-16 | 206.00 | 208.00 | 199.00 | 202.00 | 192.49 | 865,100 |
| 2025-09-15 | 206.00 | 206.00 | 200.00 | 206.00 | 196.31 | 1,937,700 |
| 2025-09-12 | 186.00 | 220.00 | 186.00 | 206.00 | 196.31 | 17,907,600 |
| 2025-09-11 | 184.00 | 192.00 | 178.00 | 180.00 | 171.53 | 1,546,500 |
| 2025-09-10 | 180.00 | 185.00 | 180.00 | 184.00 | 175.34 | 159,100 |
| 2025-09-09 | 186.00 | 186.00 | 172.00 | 180.00 | 171.53 | 543,700 |
| 2025-09-08 | 184.00 | 194.00 | 184.00 | 185.00 | 176.29 | 2,090,600 |
| 2025-09-05 | 184.00 | 184.00 | 184.00 | 184.00 | 175.34 | 0 |
| 2025-09-04 | 183.00 | 194.00 | 180.00 | 184.00 | 175.34 | 2,025,700 |
| 2025-09-03 | 180.00 | 187.00 | 180.00 | 183.00 | 174.39 | 1,078,300 |
| 2025-09-02 | 182.00 | 184.00 | 179.00 | 179.00 | 170.58 | 502,400 |
| 2025-09-01 | 175.00 | 182.00 | 166.00 | 182.00 | 173.44 | 737,400 |
| 2025-08-29 | 190.00 | 190.00 | 179.00 | 183.00 | 174.39 | 987,600 |
| 2025-08-28 | 185.00 | 189.00 | 181.00 | 187.00 | 178.20 | 1,122,000 |
| 2025-08-27 | 188.00 | 188.00 | 180.00 | 185.00 | 176.29 | 1,748,100 |
| 2025-08-26 | 197.00 | 198.00 | 182.00 | 186.00 | 177.25 | 3,671,300 |
| 2025-08-25 | 198.00 | 202.00 | 185.00 | 197.00 | 187.73 | 6,467,900 |
| 2025-08-22 | 179.00 | 193.00 | 179.00 | 190.00 | 181.06 | 7,847,100 |
| 2025-08-21 | 177.00 | 179.00 | 176.00 | 177.00 | 168.67 | 364,100 |
| 2025-08-20 | 177.00 | 182.00 | 174.00 | 177.00 | 168.67 | 1,224,300 |
| 2025-08-19 | 180.00 | 184.00 | 174.00 | 177.00 | 168.67 | 1,288,900 |
| 2025-08-18 | 177.00 | 177.00 | 177.00 | 177.00 | 168.67 | 0 |
| 2025-08-15 | 175.00 | 183.00 | 173.00 | 177.00 | 168.67 | 1,660,800 |
| 2025-08-14 | 173.00 | 176.00 | 170.00 | 175.00 | 166.76 | 986,200 |
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.