Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 174.00 | 174.00 | 169.00 | 172.00 | 163.91 | 267,500 |
| 2025-08-12 | 174.00 | 174.00 | 168.00 | 172.00 | 163.91 | 340,800 |
| 2025-08-11 | 167.00 | 179.00 | 166.00 | 173.00 | 164.86 | 1,786,700 |
| 2025-08-08 | 170.00 | 173.00 | 166.00 | 169.00 | 161.05 | 535,400 |
| 2025-08-07 | 175.00 | 176.00 | 167.00 | 171.00 | 162.95 | 2,752,800 |
| 2025-08-06 | 180.00 | 183.00 | 171.00 | 173.00 | 164.86 | 2,751,300 |
| 2025-08-05 | 168.00 | 198.00 | 168.00 | 180.00 | 171.53 | 18,196,300 |
| 2025-08-04 | 168.00 | 174.00 | 160.00 | 164.00 | 156.28 | 3,278,500 |
| 2025-08-01 | 160.00 | 163.00 | 159.00 | 160.00 | 152.47 | 352,500 |
| 2025-07-31 | 163.00 | 163.00 | 159.00 | 160.00 | 152.47 | 320,900 |
| 2025-07-30 | 163.00 | 166.00 | 160.00 | 160.00 | 152.47 | 520,000 |
| 2025-07-29 | 164.00 | 165.00 | 161.00 | 164.00 | 156.28 | 274,200 |
| 2025-07-28 | 163.00 | 165.00 | 161.00 | 164.00 | 156.28 | 243,400 |
| 2025-07-25 | 160.00 | 163.00 | 158.00 | 163.00 | 155.33 | 314,300 |
| 2025-07-24 | 160.00 | 167.00 | 158.00 | 160.00 | 152.47 | 1,000,800 |
| 2025-07-23 | 158.00 | 163.00 | 154.00 | 160.00 | 152.47 | 3,323,000 |
| 2025-07-22 | 159.00 | 163.00 | 156.00 | 158.00 | 150.56 | 1,610,400 |
| 2025-07-21 | 160.00 | 162.00 | 157.00 | 159.00 | 151.52 | 548,500 |
| 2025-07-18 | 160.00 | 165.00 | 159.00 | 159.00 | 151.52 | 1,675,700 |
| 2025-07-17 | 160.00 | 167.00 | 159.00 | 159.00 | 151.52 | 3,129,000 |
| 2025-07-16 | 157.00 | 167.00 | 154.00 | 159.00 | 151.52 | 2,009,600 |
| 2025-07-15 | 159.00 | 162.00 | 155.00 | 159.00 | 151.52 | 462,100 |
| 2025-07-14 | 166.00 | 167.00 | 158.00 | 160.00 | 152.47 | 1,791,100 |
| 2025-07-11 | 167.00 | 172.00 | 165.00 | 166.00 | 158.19 | 618,300 |
| 2025-07-10 | 167.00 | 170.00 | 162.00 | 168.00 | 160.09 | 1,350,500 |
| 2025-07-09 | 168.00 | 169.00 | 161.00 | 167.00 | 159.14 | 1,809,800 |
| 2025-07-08 | 195.00 | 204.00 | 168.00 | 168.00 | 160.09 | 10,502,700 |
| 2025-07-07 | 145.00 | 194.00 | 145.00 | 192.00 | 182.96 | 33,368,700 |
| 2025-07-04 | 145.00 | 145.00 | 144.00 | 144.00 | 137.22 | 50,800 |
| 2025-07-03 | 146.00 | 147.00 | 144.00 | 145.00 | 138.18 | 63,500 |
| 2025-07-02 | 148.00 | 148.00 | 140.00 | 143.00 | 136.27 | 127,500 |
| 2025-07-01 | 144.00 | 148.00 | 144.00 | 144.00 | 137.22 | 13,500 |
| 2025-06-30 | 146.00 | 148.00 | 144.00 | 144.00 | 137.22 | 622,500 |
| 2025-06-26 | 146.00 | 149.00 | 146.00 | 146.00 | 139.13 | 95,900 |
| 2025-06-25 | 148.00 | 148.00 | 144.00 | 146.00 | 139.13 | 54,700 |
| 2025-06-24 | 136.00 | 148.00 | 136.00 | 143.00 | 136.27 | 91,100 |
| 2025-06-23 | 142.00 | 144.00 | 135.00 | 136.00 | 129.60 | 215,200 |
| 2025-06-20 | 145.00 | 145.00 | 142.00 | 145.00 | 138.18 | 137,000 |
| 2025-06-19 | 151.00 | 153.00 | 145.00 | 145.00 | 138.18 | 209,500 |
| 2025-06-18 | 156.00 | 157.00 | 151.00 | 151.00 | 143.89 | 314,500 |
| 2025-06-17 | 155.00 | 157.00 | 152.00 | 154.00 | 146.75 | 171,100 |
| 2025-06-16 | 152.00 | 158.00 | 151.00 | 154.00 | 146.75 | 381,700 |
| 2025-06-13 | 151.00 | 153.00 | 150.00 | 152.00 | 144.85 | 474,000 |
| 2025-06-12 | 154.00 | 154.00 | 151.00 | 151.00 | 143.89 | 726,600 |
| 2025-06-11 | 156.00 | 158.00 | 152.00 | 152.00 | 144.85 | 1,246,700 |
| 2025-06-10 | 148.00 | 160.00 | 148.00 | 152.00 | 144.85 | 1,500,300 |
| 2025-06-05 | 144.00 | 166.00 | 143.00 | 148.00 | 141.04 | 6,109,500 |
| 2025-06-04 | 143.00 | 149.00 | 143.00 | 144.00 | 137.22 | 367,900 |
| 2025-06-03 | 146.00 | 146.00 | 143.00 | 143.00 | 136.27 | 105,200 |
| 2025-06-02 | 146.00 | 147.00 | 143.00 | 143.00 | 136.27 | 64,300 |
| 2025-05-28 | 146.00 | 148.00 | 143.00 | 146.00 | 139.13 | 198,300 |
| 2025-05-27 | 147.00 | 147.00 | 144.00 | 145.00 | 138.18 | 131,000 |
| 2025-05-26 | 147.00 | 149.00 | 143.00 | 147.00 | 140.08 | 645,800 |
| 2025-05-23 | 144.00 | 146.00 | 143.00 | 144.00 | 137.22 | 84,200 |
| 2025-05-22 | 145.00 | 147.00 | 143.00 | 144.00 | 137.22 | 129,600 |
| 2025-05-21 | 141.00 | 146.00 | 141.00 | 144.00 | 137.22 | 231,800 |
| 2025-05-20 | 143.00 | 144.00 | 141.00 | 141.00 | 134.36 | 200,400 |
| 2025-05-19 | 144.00 | 145.00 | 142.00 | 144.00 | 137.22 | 276,400 |
| 2025-05-16 | 144.00 | 144.00 | 140.00 | 142.00 | 135.32 | 323,800 |
| 2025-05-15 | 144.00 | 146.00 | 141.00 | 142.00 | 135.32 | 582,100 |
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.