Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 162.00 | 166.00 | 159.00 | 163.00 | 155.33 | 233,500 |
| 2024-10-31 | 164.00 | 167.00 | 161.00 | 162.00 | 154.38 | 413,300 |
| 2024-10-30 | 168.00 | 172.00 | 163.00 | 165.00 | 157.24 | 934,000 |
| 2024-10-29 | 160.00 | 182.00 | 160.00 | 167.00 | 159.14 | 4,070,100 |
| 2024-10-28 | 165.00 | 171.00 | 162.00 | 165.00 | 157.24 | 381,500 |
| 2024-10-25 | 167.00 | 168.00 | 164.00 | 165.00 | 157.24 | 191,800 |
| 2024-10-24 | 169.00 | 169.00 | 163.00 | 167.00 | 159.14 | 685,000 |
| 2024-10-23 | 170.00 | 173.00 | 164.00 | 169.00 | 161.05 | 597,000 |
| 2024-10-22 | 169.00 | 177.00 | 168.00 | 170.00 | 162.00 | 1,394,200 |
| 2024-10-21 | 164.00 | 181.00 | 158.00 | 169.00 | 161.05 | 5,174,600 |
| 2024-10-18 | 176.00 | 180.00 | 161.00 | 164.00 | 156.28 | 3,784,500 |
| 2024-10-17 | 155.00 | 195.00 | 155.00 | 174.00 | 165.81 | 19,709,200 |
| 2024-10-16 | 156.00 | 161.00 | 150.00 | 152.00 | 144.85 | 455,800 |
| 2024-10-15 | 144.00 | 161.00 | 140.00 | 154.00 | 146.75 | 3,086,400 |
| 2024-10-14 | 144.00 | 148.00 | 141.00 | 144.00 | 137.22 | 193,000 |
| 2024-10-11 | 147.00 | 147.00 | 143.00 | 144.00 | 137.22 | 67,600 |
| 2024-10-10 | 148.00 | 151.00 | 141.00 | 147.00 | 140.08 | 363,400 |
| 2024-10-09 | 147.00 | 149.00 | 147.00 | 148.00 | 141.04 | 61,500 |
| 2024-10-08 | 147.00 | 148.00 | 146.00 | 148.00 | 141.04 | 102,900 |
| 2024-10-07 | 148.00 | 152.00 | 146.00 | 147.00 | 140.08 | 2,015,500 |
| 2024-10-04 | 149.00 | 149.00 | 147.00 | 147.00 | 140.08 | 59,100 |
| 2024-10-03 | 149.00 | 150.00 | 148.00 | 149.00 | 141.99 | 334,500 |
| 2024-10-02 | 150.00 | 154.00 | 148.00 | 151.00 | 143.89 | 1,236,700 |
| 2024-10-01 | 148.00 | 153.00 | 148.00 | 153.00 | 145.80 | 1,301,500 |
| 2024-09-30 | 152.00 | 154.00 | 148.00 | 151.00 | 143.89 | 231,700 |
| 2024-09-27 | 153.00 | 155.00 | 152.00 | 152.00 | 144.85 | 248,100 |
| 2024-09-26 | 153.00 | 154.00 | 151.00 | 153.00 | 145.80 | 728,400 |
| 2024-09-25 | 151.00 | 155.00 | 148.00 | 149.00 | 141.99 | 1,717,300 |
| 2024-09-24 | 155.00 | 156.00 | 148.00 | 151.00 | 143.89 | 1,374,700 |
| 2024-09-23 | 152.00 | 160.00 | 152.00 | 155.00 | 147.71 | 1,828,300 |
| 2024-09-20 | 154.00 | 155.00 | 152.00 | 152.00 | 144.85 | 428,300 |
| 2024-09-19 | 155.00 | 159.00 | 154.00 | 154.00 | 146.75 | 174,300 |
| 2024-09-18 | 157.00 | 162.00 | 155.00 | 155.00 | 147.71 | 923,600 |
| 2024-09-17 | 148.00 | 160.00 | 148.00 | 153.00 | 145.80 | 2,696,900 |
| 2024-09-13 | 150.00 | 150.00 | 147.00 | 148.00 | 141.04 | 342,900 |
| 2024-09-12 | 152.00 | 154.00 | 149.00 | 150.00 | 142.94 | 289,100 |
| 2024-09-11 | 153.00 | 157.00 | 148.00 | 150.00 | 142.94 | 1,933,700 |
| 2024-09-10 | 158.00 | 158.00 | 150.00 | 153.00 | 145.80 | 1,904,600 |
| 2024-09-09 | 147.00 | 176.00 | 144.00 | 158.00 | 150.56 | 6,428,800 |
| 2024-09-06 | 150.00 | 150.00 | 147.00 | 147.00 | 140.08 | 201,300 |
| 2024-09-05 | 153.00 | 153.00 | 149.00 | 150.00 | 142.94 | 327,000 |
| 2024-09-04 | 154.00 | 159.00 | 151.00 | 154.00 | 146.75 | 466,400 |
| 2024-09-03 | 153.00 | 166.00 | 152.00 | 154.00 | 146.75 | 2,286,300 |
| 2024-09-02 | 157.00 | 157.00 | 151.00 | 153.00 | 145.80 | 707,400 |
| 2024-08-30 | 164.00 | 169.00 | 150.00 | 157.00 | 149.61 | 3,944,500 |
| 2024-08-29 | 147.00 | 190.00 | 143.00 | 164.00 | 156.28 | 17,116,300 |
| 2024-08-28 | 157.00 | 157.00 | 147.00 | 148.00 | 141.04 | 1,906,800 |
| 2024-08-27 | 156.00 | 159.00 | 152.00 | 155.00 | 147.71 | 1,733,100 |
| 2024-08-26 | 162.00 | 163.00 | 153.00 | 155.00 | 147.71 | 2,367,400 |
| 2024-08-23 | 151.00 | 174.00 | 151.00 | 160.00 | 152.47 | 4,138,600 |
| 2024-08-22 | 150.00 | 181.00 | 144.00 | 160.00 | 152.47 | 13,126,100 |
| 2024-08-21 | 140.00 | 182.00 | 140.00 | 158.00 | 150.56 | 15,675,200 |
| 2024-08-20 | 152.00 | 193.00 | 127.00 | 140.00 | 133.41 | 69,889,500 |
| 2024-08-19 | 108.00 | 144.00 | 108.00 | 144.00 | 137.22 | 18,831,400 |
| 2024-08-16 | 111.00 | 112.00 | 106.00 | 107.00 | 101.96 | 911,000 |
| 2024-08-15 | 113.00 | 115.00 | 108.00 | 111.00 | 105.78 | 1,864,100 |
| 2024-08-14 | 104.00 | 134.00 | 104.00 | 113.00 | 107.68 | 17,551,700 |
| 2024-08-13 | 104.00 | 105.00 | 103.00 | 103.00 | 98.153 | 181,800 |
| 2024-08-12 | 105.00 | 111.00 | 101.00 | 103.00 | 98.153 | 2,261,600 |
| 2024-08-09 | 102.00 | 106.00 | 102.00 | 103.00 | 98.153 | 782,000 |
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.