Victoria Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 334,400 |
| 2026-10-16 | 141.00 | 142.00 | 130.00 | 134.00 | 134.00 | 550,100 |
| 2026-10-15 | 156.00 | 156.00 | 146.00 | 150.00 | 150.00 | 392,300 |
| 2026-10-14 | 151.00 | 157.00 | 149.00 | 156.00 | 156.00 | 49,700 |
| 2026-10-13 | 153.00 | 160.00 | 150.00 | 152.00 | 152.00 | 663,600 |
| 2026-10-12 | 155.00 | 157.00 | 152.00 | 153.00 | 153.00 | 43,400 |
| 2026-10-09 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 25,300 |
| 2026-10-08 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 218,900 |
| 2026-10-07 | 151.00 | 157.00 | 151.00 | 153.00 | 153.00 | 227,700 |
| 2026-10-06 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | 90,000 |
| 2026-10-05 | 154.00 | 156.00 | 151.00 | 152.00 | 152.00 | 129,600 |
| 2026-10-02 | 147.00 | 156.00 | 145.00 | 153.00 | 153.00 | 1,150,300 |
| 2026-10-01 | 150.00 | 154.00 | 146.00 | 148.00 | 148.00 | 338,300 |
| 2026-09-30 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | 331,000 |
| 2026-09-29 | 151.00 | 158.00 | 145.00 | 151.00 | 151.00 | 2,014,800 |
| 2026-09-28 | 170.00 | 172.00 | 166.00 | 170.00 | 162.00 | 2,233,700 |
| 2026-09-25 | 173.00 | 174.00 | 168.00 | 168.00 | 160.09 | 498,800 |
| 2026-09-24 | 174.00 | 175.00 | 170.00 | 173.00 | 164.86 | 611,700 |
| 2026-09-23 | 175.00 | 176.00 | 166.00 | 174.00 | 165.81 | 1,175,200 |
| 2026-09-22 | 169.00 | 179.00 | 157.00 | 173.00 | 164.86 | 1,633,400 |
| 2026-09-21 | 172.00 | 173.00 | 168.00 | 170.00 | 162.00 | 265,000 |
| 2026-09-18 | 171.00 | 176.00 | 168.00 | 172.00 | 163.91 | 582,500 |
| 2026-09-17 | 170.00 | 172.00 | 167.00 | 171.00 | 162.95 | 190,700 |
| 2026-09-16 | 171.00 | 177.00 | 170.00 | 171.00 | 162.95 | 722,900 |
| 2026-09-15 | 165.00 | 175.00 | 164.00 | 171.00 | 162.95 | 1,405,000 |
| 2026-09-14 | 169.00 | 172.00 | 160.00 | 165.00 | 157.24 | 665,300 |
| 2026-09-11 | 180.00 | 183.00 | 164.00 | 168.00 | 160.09 | 1,078,200 |
| 2026-09-10 | 172.00 | 204.00 | 171.00 | 174.00 | 165.81 | 18,387,100 |
| 2026-09-09 | 151.00 | 178.00 | 151.00 | 161.00 | 153.42 | 7,959,700 |
| 2026-09-08 | 153.00 | 153.00 | 150.00 | 152.00 | 144.85 | 41,200 |
| 2026-09-07 | 153.00 | 159.00 | 150.00 | 153.00 | 145.80 | 202,600 |
| 2026-09-04 | 152.00 | 160.00 | 149.00 | 154.00 | 146.75 | 61,800 |
| 2026-09-03 | 154.00 | 154.00 | 148.00 | 152.00 | 144.85 | 89,700 |
| 2026-09-02 | 152.00 | 160.00 | 151.00 | 154.00 | 146.75 | 106,900 |
| 2026-09-01 | 151.00 | 153.00 | 150.00 | 152.00 | 144.85 | 55,100 |
| 2026-08-31 | 152.00 | 158.00 | 144.00 | 151.00 | 143.89 | 431,200 |
| 2026-08-28 | 154.00 | 158.00 | 149.00 | 152.00 | 144.85 | 130,500 |
| 2026-08-27 | 144.00 | 159.00 | 144.00 | 154.00 | 146.75 | 1,304,800 |
| 2026-08-26 | 144.00 | 147.00 | 143.00 | 144.00 | 137.22 | 119,000 |
| 2026-08-25 | 145.00 | 145.00 | 145.00 | 145.00 | 138.18 | 0 |
| 2026-08-24 | 143.00 | 147.00 | 143.00 | 145.00 | 138.18 | 84,700 |
| 2026-08-21 | 146.00 | 157.00 | 143.00 | 145.00 | 138.18 | 371,600 |
| 2026-08-20 | 147.00 | 150.00 | 144.00 | 144.00 | 137.22 | 81,300 |
| 2026-08-19 | 145.00 | 146.00 | 144.00 | 145.00 | 138.18 | 55,800 |
| 2026-08-18 | 143.00 | 147.00 | 140.00 | 145.00 | 138.18 | 100,700 |
| 2026-08-17 | 144.00 | 144.00 | 144.00 | 144.00 | 137.22 | 0 |
| 2026-08-14 | 144.00 | 146.00 | 143.00 | 144.00 | 137.22 | 15,600 |
| 2026-08-13 | 143.00 | 147.00 | 143.00 | 144.00 | 137.22 | 37,100 |
| 2026-08-12 | 143.00 | 145.00 | 142.00 | 143.00 | 136.27 | 22,600 |
| 2026-08-11 | 142.00 | 146.00 | 142.00 | 142.00 | 135.32 | 140,600 |
| 2026-08-10 | 144.00 | 154.00 | 140.00 | 142.00 | 135.32 | 542,200 |
| 2026-08-07 | 143.00 | 146.00 | 139.00 | 141.00 | 134.36 | 88,200 |
| 2026-08-06 | 141.00 | 149.00 | 141.00 | 142.00 | 135.32 | 372,800 |
| 2026-08-05 | 140.00 | 146.00 | 138.00 | 141.00 | 134.36 | 87,600 |
| 2026-08-04 | 139.00 | 146.00 | 137.00 | 140.00 | 133.41 | 124,800 |
| 2026-08-03 | 141.00 | 141.00 | 139.00 | 140.00 | 133.41 | 57,100 |
| 2026-07-31 | 141.00 | 143.00 | 139.00 | 141.00 | 134.36 | 20,000 |
| 2026-07-30 | 138.00 | 149.00 | 138.00 | 141.00 | 134.36 | 99,600 |
| 2026-07-29 | 142.00 | 149.00 | 138.00 | 141.00 | 134.36 | 283,500 |
| 2026-07-28 | 141.00 | 142.00 | 138.00 | 142.00 | 135.32 | 48,600 |
Page 1 of 5 · 253 trading daysOlder →
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.