Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 143.00 | 147.00 | 143.00 | 144.00 | 137.22 | 151,100 |
| 2025-05-09 | 145.00 | 150.00 | 141.00 | 142.00 | 135.32 | 634,100 |
| 2025-05-08 | 146.00 | 150.00 | 141.00 | 146.00 | 139.13 | 451,900 |
| 2025-05-07 | 148.00 | 150.00 | 145.00 | 146.00 | 139.13 | 253,100 |
| 2025-05-06 | 148.00 | 154.00 | 138.00 | 147.00 | 140.08 | 1,023,600 |
| 2025-05-05 | 142.00 | 153.00 | 141.00 | 152.00 | 144.85 | 1,943,300 |
| 2025-05-02 | 147.00 | 151.00 | 130.00 | 141.00 | 134.36 | 3,547,500 |
| 2025-04-30 | 177.00 | 177.00 | 151.00 | 151.00 | 143.89 | 5,295,300 |
| 2025-04-29 | 177.00 | 177.00 | 173.00 | 177.00 | 168.67 | 98,500 |
| 2025-04-28 | 173.00 | 180.00 | 173.00 | 176.00 | 167.72 | 156,600 |
| 2025-04-25 | 173.00 | 190.00 | 171.00 | 173.00 | 164.86 | 291,400 |
| 2025-04-24 | 175.00 | 175.00 | 170.00 | 173.00 | 164.86 | 76,000 |
| 2025-04-23 | 167.00 | 173.00 | 167.00 | 171.00 | 162.95 | 77,800 |
| 2025-04-22 | 167.00 | 170.00 | 167.00 | 167.00 | 159.14 | 162,600 |
| 2025-04-21 | 171.00 | 172.00 | 168.00 | 168.00 | 160.09 | 69,000 |
| 2025-04-17 | 167.00 | 171.00 | 167.00 | 171.00 | 162.95 | 40,800 |
| 2025-04-16 | 164.00 | 173.00 | 164.00 | 167.00 | 159.14 | 109,100 |
| 2025-04-15 | 163.00 | 170.00 | 163.00 | 167.00 | 159.14 | 178,900 |
| 2025-04-14 | 167.00 | 173.00 | 162.00 | 163.00 | 155.33 | 111,700 |
| 2025-04-11 | 167.00 | 168.00 | 163.00 | 163.00 | 155.33 | 448,800 |
| 2025-04-10 | 171.00 | 171.00 | 163.00 | 165.00 | 157.24 | 364,700 |
| 2025-04-09 | 176.00 | 176.00 | 157.00 | 163.00 | 155.33 | 557,200 |
| 2025-04-08 | 173.00 | 183.00 | 165.00 | 178.00 | 169.62 | 558,300 |
| 2025-03-27 | 182.00 | 183.00 | 175.00 | 176.00 | 167.72 | 13,400 |
| 2025-03-26 | 183.00 | 190.00 | 177.00 | 184.00 | 175.34 | 175,000 |
| 2025-03-25 | 178.00 | 185.00 | 173.00 | 177.00 | 168.67 | 268,800 |
| 2025-03-24 | 188.00 | 188.00 | 173.00 | 178.00 | 169.62 | 96,400 |
| 2025-03-21 | 187.00 | 187.00 | 183.00 | 185.00 | 176.29 | 70,500 |
| 2025-03-20 | 184.00 | 189.00 | 182.00 | 188.00 | 179.15 | 107,600 |
| 2025-03-19 | 182.00 | 192.00 | 181.00 | 187.00 | 178.20 | 14,800 |
| 2025-03-18 | 191.00 | 191.00 | 178.00 | 182.00 | 173.44 | 531,100 |
| 2025-03-17 | 195.00 | 196.00 | 188.00 | 189.00 | 180.11 | 20,900 |
| 2025-03-14 | 192.00 | 196.00 | 188.00 | 193.00 | 183.92 | 235,200 |
| 2025-03-13 | 192.00 | 202.00 | 185.00 | 192.00 | 182.96 | 980,700 |
| 2025-03-12 | 173.00 | 193.00 | 173.00 | 192.00 | 182.96 | 1,111,800 |
| 2025-03-11 | 174.00 | 178.00 | 168.00 | 172.00 | 163.91 | 309,400 |
| 2025-03-10 | 198.00 | 228.00 | 174.00 | 174.00 | 165.81 | 6,724,600 |
| 2025-03-07 | 163.00 | 183.00 | 162.00 | 182.00 | 173.44 | 942,900 |
| 2025-03-06 | 161.00 | 165.00 | 161.00 | 162.00 | 154.38 | 196,300 |
| 2025-03-05 | 164.00 | 174.00 | 160.00 | 161.00 | 153.42 | 159,700 |
| 2025-03-04 | 165.00 | 168.00 | 161.00 | 161.00 | 153.42 | 83,700 |
| 2025-03-03 | 161.00 | 169.00 | 161.00 | 167.00 | 159.14 | 167,500 |
| 2025-02-28 | 166.00 | 202.00 | 160.00 | 163.00 | 155.33 | 1,670,800 |
| 2025-02-27 | 167.00 | 167.00 | 154.00 | 166.00 | 158.19 | 159,100 |
| 2025-02-26 | 166.00 | 168.00 | 162.00 | 165.00 | 157.24 | 188,700 |
| 2025-02-25 | 178.00 | 178.00 | 164.00 | 164.00 | 156.28 | 299,200 |
| 2025-02-24 | 179.00 | 180.00 | 176.00 | 176.00 | 167.72 | 144,200 |
| 2025-02-21 | 181.00 | 183.00 | 179.00 | 181.00 | 172.48 | 77,600 |
| 2025-02-20 | 183.00 | 183.00 | 179.00 | 181.00 | 172.48 | 76,100 |
| 2025-02-19 | 183.00 | 185.00 | 183.00 | 183.00 | 174.39 | 106,200 |
| 2025-02-18 | 182.00 | 184.00 | 181.00 | 182.00 | 173.44 | 174,800 |
| 2025-02-17 | 178.00 | 185.00 | 176.00 | 182.00 | 173.44 | 231,100 |
| 2025-02-14 | 180.00 | 184.00 | 178.00 | 178.00 | 169.62 | 108,300 |
| 2025-02-13 | 178.00 | 181.00 | 177.00 | 178.00 | 169.62 | 68,600 |
| 2025-02-12 | 179.00 | 181.00 | 178.00 | 178.00 | 169.62 | 246,600 |
| 2025-02-11 | 175.00 | 184.00 | 175.00 | 178.00 | 169.62 | 118,100 |
| 2025-02-10 | 178.00 | 196.00 | 176.00 | 179.00 | 170.58 | 1,125,000 |
| 2025-02-07 | 184.00 | 186.00 | 173.00 | 176.00 | 167.72 | 280,800 |
| 2025-02-06 | 189.00 | 190.00 | 183.00 | 183.00 | 174.39 | 348,000 |
| 2025-02-05 | 190.00 | 192.00 | 188.00 | 188.00 | 179.15 | 371,800 |
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.