Victoria Insurance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 132.00 | 132.00 | 129.00 | 132.00 | 132.00 | 9,300 |
| 2024-08-07 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 4,600 |
| 2024-08-06 | 132.00 | 132.00 | 127.00 | 132.00 | 132.00 | 6,200 |
| 2024-08-05 | 122.00 | 132.00 | 122.00 | 132.00 | 132.00 | 6,100 |
| 2024-08-02 | 124.00 | 132.00 | 124.00 | 132.00 | 132.00 | 166,200 |
| 2024-08-01 | 114.00 | 134.00 | 114.00 | 134.00 | 134.00 | 18,600 |
| 2024-07-31 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | 2,100 |
| 2024-07-30 | 123.00 | 134.00 | 123.00 | 133.00 | 133.00 | 3,700 |
| 2024-07-29 | 122.00 | 135.00 | 122.00 | 133.00 | 133.00 | 14,700 |
| 2024-07-26 | 123.00 | 136.00 | 123.00 | 132.00 | 132.00 | 129,300 |
| 2024-07-25 | 124.00 | 134.00 | 124.00 | 133.00 | 133.00 | 1,500 |
| 2024-07-24 | 124.00 | 134.00 | 124.00 | 134.00 | 134.00 | 4,900 |
| 2024-07-23 | 125.00 | 136.00 | 125.00 | 134.00 | 134.00 | 19,800 |
| 2024-07-22 | 125.00 | 137.00 | 125.00 | 135.00 | 135.00 | 20,900 |
| 2024-07-19 | 130.00 | 145.00 | 130.00 | 135.00 | 135.00 | 459,900 |
| 2024-07-18 | 130.00 | 145.00 | 130.00 | 133.00 | 133.00 | 125,000 |
| 2024-07-17 | 128.00 | 140.00 | 128.00 | 140.00 | 140.00 | 54,200 |
| 2024-07-16 | 130.00 | 143.00 | 130.00 | 138.00 | 138.00 | 13,000 |
| 2024-07-15 | 129.00 | 144.00 | 129.00 | 140.00 | 140.00 | 8,200 |
| 2024-07-12 | 118.00 | 148.00 | 118.00 | 139.00 | 139.00 | 63,700 |
| 2024-07-11 | 138.00 | 144.00 | 137.00 | 138.00 | 138.00 | 19,100 |
| 2024-07-10 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 5,000 |
| 2024-07-09 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | 44,300 |
| 2024-07-08 | 132.00 | 148.00 | 132.00 | 142.00 | 142.00 | 15,100 |
| 2024-07-05 | 137.00 | 149.00 | 136.00 | 142.00 | 142.00 | 503,800 |
| 2024-07-04 | 135.00 | 150.00 | 135.00 | 147.00 | 147.00 | 178,600 |
| 2024-07-03 | 131.00 | 145.00 | 131.00 | 145.00 | 145.00 | 120,400 |
| 2024-07-02 | 123.00 | 144.00 | 123.00 | 141.00 | 141.00 | 496,400 |
| 2024-07-01 | 123.00 | 133.00 | 123.00 | 132.00 | 132.00 | 7,600 |
| 2024-06-28 | 121.00 | 133.00 | 121.00 | 133.00 | 133.00 | 6,500 |
| 2024-06-27 | 123.00 | 133.00 | 123.00 | 131.00 | 131.00 | 6,000 |
| 2024-06-26 | 122.00 | 135.00 | 122.00 | 133.00 | 133.00 | 6,500 |
| 2024-06-25 | 118.00 | 135.00 | 118.00 | 132.00 | 132.00 | 85,200 |
| 2024-06-24 | 110.00 | 130.00 | 110.00 | 128.00 | 128.00 | 3,800 |
| 2024-06-21 | 114.00 | 131.00 | 114.00 | 127.00 | 127.00 | 112,000 |
| 2024-06-20 | 114.00 | 125.00 | 114.00 | 124.00 | 124.00 | 7,200 |
| 2024-06-19 | 115.00 | 126.00 | 115.00 | 124.00 | 124.00 | 55,300 |
| 2024-06-14 | 117.00 | 132.00 | 117.00 | 125.00 | 125.00 | 46,200 |
| 2024-06-13 | 116.00 | 129.00 | 116.00 | 127.00 | 127.00 | 54,400 |
| 2024-06-12 | 122.00 | 132.00 | 122.00 | 125.00 | 125.00 | 143,500 |
| 2024-06-11 | 121.00 | 134.00 | 121.00 | 132.00 | 132.00 | 39,700 |
| 2024-06-10 | 124.00 | 134.00 | 124.00 | 130.00 | 130.00 | 68,700 |
| 2024-06-07 | 124.00 | 135.00 | 124.00 | 133.00 | 133.00 | 43,800 |
| 2024-06-06 | 113.00 | 135.00 | 113.00 | 134.00 | 134.00 | 209,500 |
| 2024-06-05 | 119.00 | 139.00 | 119.00 | 132.00 | 132.00 | 86,400 |
| 2024-06-04 | 122.00 | 146.00 | 122.00 | 139.00 | 139.00 | 199,200 |
| 2024-06-03 | 131.00 | 148.00 | 131.00 | 142.00 | 142.00 | 184,300 |
| 2024-05-31 | 137.00 | 147.00 | 137.00 | 141.00 | 141.00 | 78,900 |
| 2024-05-30 | 135.00 | 149.00 | 132.00 | 147.00 | 147.00 | 172,500 |
| 2024-05-29 | 135.00 | 145.00 | 129.00 | 135.00 | 135.00 | 782,600 |
| 2024-05-28 | 137.00 | 155.00 | 137.00 | 145.00 | 145.00 | 70,000 |
| 2024-05-27 | 138.00 | 155.00 | 138.00 | 147.00 | 147.00 | 16,900 |
| 2024-05-22 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 40,400 |
| 2024-05-21 | 130.00 | 170.00 | 130.00 | 151.00 | 151.00 | 132,300 |
| 2024-05-20 | 136.00 | 154.00 | 136.00 | 150.00 | 150.00 | 48,200 |
| 2024-05-17 | 142.00 | 166.00 | 141.00 | 146.00 | 146.00 | 92,600 |
| 2024-05-16 | 138.00 | 157.00 | 138.00 | 152.00 | 152.00 | 119,400 |
| 2024-05-15 | 133.00 | 163.00 | 133.00 | 158.00 | 158.00 | 494,000 |
| 2024-05-14 | 135.00 | 150.00 | 135.00 | 142.00 | 142.00 | 55,200 |
| 2024-05-13 | 122.00 | 151.00 | 122.00 | 144.00 | 144.00 | 150,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-29 | 4.7000 IDR |
| 2022-06-21 | 3.4000 IDR |
| 2021-06-22 | 3.4000 IDR |
| 2020-07-14 | 9.5000 IDR |
| 2019-05-14 | 8.7000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.