Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 184.00 | 195.00 | 181.00 | 189.00 | 180.11 | 701,900 |
| 2025-02-03 | 188.00 | 190.00 | 183.00 | 184.00 | 175.34 | 543,500 |
| 2025-01-31 | 194.00 | 194.00 | 188.00 | 188.00 | 179.15 | 1,017,600 |
| 2025-01-30 | 194.00 | 197.00 | 193.00 | 195.00 | 185.82 | 407,500 |
| 2025-01-24 | 206.00 | 206.00 | 194.00 | 194.00 | 184.87 | 2,290,200 |
| 2025-01-23 | 208.00 | 218.00 | 204.00 | 206.00 | 196.31 | 1,366,900 |
| 2025-01-22 | 234.00 | 238.00 | 208.00 | 208.00 | 198.21 | 2,194,300 |
| 2025-01-21 | 264.00 | 268.00 | 228.00 | 230.00 | 219.18 | 4,805,100 |
| 2025-01-20 | 280.00 | 292.00 | 234.00 | 254.00 | 242.05 | 24,842,500 |
| 2025-01-17 | 230.00 | 246.00 | 220.00 | 234.00 | 222.99 | 1,266,500 |
| 2025-01-16 | 220.00 | 232.00 | 216.00 | 230.00 | 219.18 | 1,120,900 |
| 2025-01-15 | 230.00 | 236.00 | 214.00 | 220.00 | 209.65 | 1,295,000 |
| 2025-01-14 | 220.00 | 234.00 | 216.00 | 224.00 | 213.46 | 1,612,600 |
| 2025-01-13 | 208.00 | 228.00 | 204.00 | 218.00 | 207.74 | 1,516,500 |
| 2025-01-10 | 194.00 | 216.00 | 194.00 | 208.00 | 198.21 | 1,372,800 |
| 2025-01-09 | 193.00 | 194.00 | 190.00 | 194.00 | 184.87 | 26,100 |
| 2025-01-08 | 189.00 | 194.00 | 189.00 | 193.00 | 183.92 | 120,100 |
| 2025-01-07 | 194.00 | 194.00 | 188.00 | 189.00 | 180.11 | 136,800 |
| 2025-01-06 | 194.00 | 194.00 | 187.00 | 192.00 | 182.96 | 24,600 |
| 2025-01-03 | 194.00 | 194.00 | 189.00 | 193.00 | 183.92 | 46,800 |
| 2025-01-02 | 194.00 | 195.00 | 191.00 | 193.00 | 183.92 | 60,900 |
| 2024-12-30 | 193.00 | 195.00 | 190.00 | 194.00 | 184.87 | 14,800 |
| 2024-12-27 | 193.00 | 193.00 | 189.00 | 193.00 | 183.92 | 38,200 |
| 2024-12-24 | 195.00 | 195.00 | 189.00 | 193.00 | 183.92 | 135,100 |
| 2024-12-23 | 194.00 | 197.00 | 188.00 | 193.00 | 183.92 | 271,400 |
| 2024-12-20 | 199.00 | 199.00 | 189.00 | 195.00 | 185.82 | 229,600 |
| 2024-12-19 | 200.00 | 206.00 | 193.00 | 196.00 | 186.78 | 335,600 |
| 2024-12-18 | 202.00 | 202.00 | 197.00 | 197.00 | 187.73 | 49,900 |
| 2024-12-17 | 199.00 | 206.00 | 196.00 | 202.00 | 192.49 | 165,600 |
| 2024-12-16 | 200.00 | 206.00 | 193.00 | 202.00 | 192.49 | 733,300 |
| 2024-12-13 | 208.00 | 228.00 | 200.00 | 200.00 | 190.59 | 4,161,000 |
| 2024-12-12 | 202.00 | 210.00 | 200.00 | 206.00 | 196.31 | 445,700 |
| 2024-12-11 | 208.00 | 208.00 | 200.00 | 202.00 | 192.49 | 304,800 |
| 2024-12-10 | 210.00 | 210.00 | 199.00 | 204.00 | 194.40 | 1,135,800 |
| 2024-12-09 | 214.00 | 214.00 | 204.00 | 206.00 | 196.31 | 851,600 |
| 2024-12-06 | 210.00 | 214.00 | 202.00 | 210.00 | 200.12 | 1,265,900 |
| 2024-12-05 | 208.00 | 212.00 | 199.00 | 212.00 | 202.02 | 1,892,700 |
| 2024-12-04 | 208.00 | 218.00 | 202.00 | 208.00 | 198.21 | 1,238,200 |
| 2024-12-03 | 200.00 | 242.00 | 198.00 | 208.00 | 198.21 | 11,803,000 |
| 2024-12-02 | 204.00 | 206.00 | 198.00 | 200.00 | 190.59 | 277,600 |
| 2024-11-29 | 206.00 | 208.00 | 198.00 | 204.00 | 194.40 | 323,700 |
| 2024-11-28 | 206.00 | 218.00 | 196.00 | 206.00 | 196.31 | 2,598,300 |
| 2024-11-26 | 222.00 | 222.00 | 195.00 | 206.00 | 196.31 | 2,720,300 |
| 2024-11-25 | 226.00 | 240.00 | 212.00 | 220.00 | 209.65 | 3,635,000 |
| 2024-11-22 | 242.00 | 284.00 | 204.00 | 226.00 | 215.36 | 19,832,100 |
| 2024-11-21 | 178.00 | 240.00 | 176.00 | 240.00 | 228.71 | 23,269,200 |
| 2024-11-20 | 169.00 | 178.00 | 167.00 | 178.00 | 169.62 | 963,800 |
| 2024-11-19 | 168.00 | 171.00 | 167.00 | 167.00 | 159.14 | 143,500 |
| 2024-11-18 | 166.00 | 168.00 | 165.00 | 168.00 | 160.09 | 292,300 |
| 2024-11-15 | 163.00 | 166.00 | 161.00 | 166.00 | 158.19 | 227,600 |
| 2024-11-14 | 165.00 | 165.00 | 159.00 | 165.00 | 157.24 | 302,100 |
| 2024-11-13 | 161.00 | 163.00 | 159.00 | 162.00 | 154.38 | 43,900 |
| 2024-11-12 | 163.00 | 163.00 | 159.00 | 162.00 | 154.38 | 96,400 |
| 2024-11-11 | 160.00 | 163.00 | 159.00 | 161.00 | 153.42 | 32,400 |
| 2024-11-08 | 162.00 | 164.00 | 159.00 | 162.00 | 154.38 | 208,500 |
| 2024-11-07 | 166.00 | 170.00 | 159.00 | 162.00 | 154.38 | 559,400 |
| 2024-11-06 | 163.00 | 168.00 | 161.00 | 166.00 | 158.19 | 1,045,200 |
| 2024-11-05 | 162.00 | 171.00 | 162.00 | 163.00 | 155.33 | 933,300 |
| 2024-11-04 | 163.00 | 163.00 | 159.00 | 161.00 | 153.42 | 331,500 |
| 2024-11-01 | 162.00 | 166.00 | 159.00 | 163.00 | 155.33 | 233,500 |
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.