Victoria Insurance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 122.00 | 151.00 | 122.00 | 144.00 | 144.00 | 150,400 |
| 2024-05-08 | 123.00 | 153.00 | 123.00 | 142.00 | 142.00 | 170,000 |
| 2024-05-07 | 139.00 | 164.00 | 139.00 | 142.00 | 142.00 | 220,800 |
| 2024-05-06 | 151.00 | 165.00 | 150.00 | 159.00 | 159.00 | 333,100 |
| 2024-05-03 | 120.00 | 161.00 | 120.00 | 152.00 | 152.00 | 1,796,400 |
| 2024-05-02 | 136.00 | 155.00 | 130.00 | 130.00 | 130.00 | 750,700 |
| 2024-04-30 | 161.00 | 171.00 | 145.00 | 145.00 | 145.00 | 1,348,300 |
| 2024-04-29 | 125.00 | 171.00 | 125.00 | 171.00 | 171.00 | 4,069,300 |
| 2024-04-26 | 138.00 | 152.00 | 126.00 | 127.00 | 127.00 | 77,500 |
| 2024-04-25 | 149.00 | 180.00 | 147.00 | 147.00 | 147.00 | 206,700 |
| 2024-04-24 | 159.00 | 177.00 | 131.00 | 159.00 | 159.00 | 2,556,000 |
| 2024-04-23 | 100.00 | 151.00 | 100.00 | 151.00 | 151.00 | 2,082,300 |
| 2024-04-22 | 100.00 | 113.00 | 100.00 | 112.00 | 112.00 | 12,600 |
| 2024-04-19 | 100.00 | 115.00 | 100.00 | 112.00 | 112.00 | 80,300 |
| 2024-04-18 | 109.00 | 120.00 | 108.00 | 115.00 | 115.00 | 137,500 |
| 2024-04-17 | 103.00 | 123.00 | 103.00 | 118.00 | 118.00 | 98,000 |
| 2024-04-16 | 113.00 | 133.00 | 113.00 | 123.00 | 123.00 | 438,500 |
| 2024-04-05 | 121.00 | 162.00 | 121.00 | 132.00 | 132.00 | 4,709,600 |
| 2024-04-04 | 115.00 | 142.00 | 115.00 | 141.00 | 141.00 | 16,000 |
| 2024-04-03 | 119.00 | 140.00 | 119.00 | 135.00 | 135.00 | 39,500 |
| 2024-04-02 | 128.00 | 143.00 | 118.00 | 139.00 | 139.00 | 63,900 |
| 2024-04-01 | 129.00 | 145.00 | 129.00 | 138.00 | 138.00 | 20,800 |
| 2024-03-28 | 116.00 | 144.00 | 116.00 | 139.00 | 139.00 | 70,400 |
| 2024-03-27 | 121.00 | 148.00 | 121.00 | 136.00 | 136.00 | 420,700 |
| 2024-03-26 | 160.00 | 160.00 | 141.00 | 141.00 | 141.00 | 377,400 |
| 2024-03-25 | 161.00 | 161.00 | 144.00 | 156.00 | 156.00 | 116,100 |
| 2024-03-22 | 149.00 | 163.00 | 149.00 | 154.00 | 154.00 | 331,700 |
| 2024-03-21 | 149.00 | 167.00 | 149.00 | 159.00 | 159.00 | 41,700 |
| 2024-03-20 | 138.00 | 175.00 | 138.00 | 159.00 | 159.00 | 30,300 |
| 2024-03-19 | 151.00 | 169.00 | 151.00 | 158.00 | 158.00 | 119,400 |
| 2024-03-18 | 150.00 | 169.00 | 150.00 | 161.00 | 161.00 | 125,300 |
| 2024-03-15 | 151.00 | 175.00 | 151.00 | 160.00 | 160.00 | 117,200 |
| 2024-03-14 | 140.00 | 175.00 | 140.00 | 161.00 | 161.00 | 492,900 |
| 2024-03-13 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 24,000 |
| 2024-03-08 | 145.00 | 156.00 | 142.00 | 151.00 | 151.00 | 511,300 |
| 2024-03-07 | 145.00 | 159.00 | 145.00 | 155.00 | 155.00 | 196,300 |
| 2024-03-06 | 148.00 | 163.00 | 148.00 | 155.00 | 155.00 | 94,900 |
| 2024-03-05 | 151.00 | 172.00 | 151.00 | 158.00 | 158.00 | 105,000 |
| 2024-03-04 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | 36,800 |
| 2024-03-01 | 153.00 | 160.00 | 153.00 | 159.00 | 159.00 | 35,600 |
| 2024-02-29 | 154.00 | 167.00 | 154.00 | 163.00 | 163.00 | 72,500 |
| 2024-02-28 | 166.00 | 168.00 | 160.00 | 164.00 | 164.00 | 35,600 |
| 2024-02-27 | 164.00 | 169.00 | 160.00 | 166.00 | 166.00 | 100,100 |
| 2024-02-26 | 169.00 | 170.00 | 162.00 | 163.00 | 163.00 | 4,500 |
| 2024-02-23 | 165.00 | 168.00 | 163.00 | 167.00 | 167.00 | 34,500 |
| 2024-02-22 | 174.00 | 174.00 | 162.00 | 165.00 | 165.00 | 199,100 |
| 2024-02-21 | 171.00 | 176.00 | 167.00 | 167.00 | 167.00 | 438,000 |
| 2024-02-20 | 164.00 | 175.00 | 160.00 | 169.00 | 169.00 | 372,200 |
| 2024-02-19 | 165.00 | 186.00 | 160.00 | 162.00 | 162.00 | 120,900 |
| 2024-02-16 | 164.00 | 169.00 | 162.00 | 164.00 | 164.00 | 361,000 |
| 2024-02-15 | 169.00 | 171.00 | 155.00 | 163.00 | 163.00 | 108,400 |
| 2024-02-13 | 171.00 | 171.00 | 165.00 | 168.00 | 168.00 | 30,200 |
| 2024-02-12 | 175.00 | 175.00 | 164.00 | 170.00 | 170.00 | 48,200 |
| 2024-02-07 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | 11,400 |
| 2024-02-06 | 166.00 | 171.00 | 163.00 | 165.00 | 165.00 | 133,900 |
| 2024-02-05 | 170.00 | 172.00 | 158.00 | 158.00 | 158.00 | 61,400 |
| 2024-02-02 | 175.00 | 175.00 | 167.00 | 169.00 | 169.00 | 31,000 |
| 2024-02-01 | 163.00 | 173.00 | 163.00 | 170.00 | 170.00 | 55,300 |
| 2024-01-31 | 168.00 | 170.00 | 163.00 | 163.00 | 163.00 | 16,500 |
| 2024-01-30 | 168.00 | 172.00 | 167.00 | 170.00 | 170.00 | 13,500 |
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.