Victoria Insurance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 171.00 | 179.00 | 167.00 | 170.00 | 170.00 | 208,700 |
| 2024-01-26 | 178.00 | 187.00 | 170.00 | 171.00 | 171.00 | 205,000 |
| 2024-01-25 | 175.00 | 184.00 | 172.00 | 175.00 | 175.00 | 428,100 |
| 2024-01-24 | 172.00 | 187.00 | 167.00 | 170.00 | 170.00 | 680,700 |
| 2024-01-23 | 150.00 | 175.00 | 150.00 | 172.00 | 172.00 | 638,600 |
| 2024-01-22 | 150.00 | 175.00 | 150.00 | 160.00 | 160.00 | 865,000 |
| 2024-01-19 | 142.00 | 175.00 | 142.00 | 154.00 | 154.00 | 335,000 |
| 2024-01-18 | 141.00 | 175.00 | 139.00 | 151.00 | 151.00 | 1,539,400 |
| 2024-01-17 | 125.00 | 174.00 | 125.00 | 150.00 | 150.00 | 4,411,400 |
| 2024-01-16 | 128.00 | 148.00 | 123.00 | 131.00 | 131.00 | 1,598,500 |
| 2024-01-15 | 125.00 | 149.00 | 125.00 | 140.00 | 140.00 | 1,809,500 |
| 2024-01-12 | 127.00 | 149.00 | 127.00 | 145.00 | 145.00 | 43,900 |
| 2024-01-11 | 127.00 | 150.00 | 127.00 | 147.00 | 147.00 | 173,700 |
| 2024-01-10 | 120.00 | 163.00 | 120.00 | 147.00 | 147.00 | 1,571,100 |
| 2024-01-09 | 144.00 | 164.00 | 140.00 | 140.00 | 140.00 | 285,100 |
| 2024-01-08 | 159.00 | 160.00 | 151.00 | 154.00 | 154.00 | 123,800 |
| 2024-01-05 | 141.00 | 186.00 | 141.00 | 159.00 | 159.00 | 3,767,400 |
| 2024-01-04 | 129.00 | 152.00 | 129.00 | 140.00 | 140.00 | 78,700 |
| 2024-01-03 | 130.00 | 150.00 | 130.00 | 149.00 | 149.00 | 11,500 |
| 2024-01-02 | 130.00 | 150.00 | 130.00 | 150.00 | 150.00 | 7,400 |
| 2023-12-29 | 129.00 | 150.00 | 129.00 | 150.00 | 150.00 | 27,300 |
| 2023-12-28 | 130.00 | 151.00 | 130.00 | 149.00 | 149.00 | 28,900 |
| 2023-12-27 | 158.00 | 158.00 | 142.00 | 150.00 | 150.00 | 97,700 |
| 2023-12-22 | 147.00 | 157.00 | 147.00 | 155.00 | 155.00 | 4,300 |
| 2023-12-21 | 133.00 | 159.00 | 133.00 | 157.00 | 157.00 | 43,100 |
| 2023-12-20 | 136.00 | 158.00 | 136.00 | 153.00 | 153.00 | 10,500 |
| 2023-12-19 | 136.00 | 157.00 | 136.00 | 156.00 | 156.00 | 67,700 |
| 2023-12-18 | 150.00 | 159.00 | 150.00 | 156.00 | 156.00 | 39,700 |
| 2023-12-15 | 138.00 | 158.00 | 138.00 | 154.00 | 154.00 | 13,500 |
| 2023-12-14 | 135.00 | 159.00 | 135.00 | 158.00 | 158.00 | 900 |
| 2023-12-13 | 136.00 | 160.00 | 136.00 | 155.00 | 155.00 | 416,800 |
| 2023-12-12 | 145.00 | 164.00 | 145.00 | 156.00 | 156.00 | 191,400 |
| 2023-12-11 | 134.00 | 187.00 | 134.00 | 155.00 | 155.00 | 958,900 |
| 2023-12-08 | 121.00 | 187.00 | 121.00 | 154.00 | 154.00 | 1,347,300 |
| 2023-12-07 | 121.00 | 143.00 | 121.00 | 139.00 | 139.00 | 92,000 |
| 2023-12-06 | 123.00 | 148.00 | 123.00 | 141.00 | 141.00 | 128,500 |
| 2023-12-05 | 134.00 | 155.00 | 134.00 | 142.00 | 142.00 | 372,600 |
| 2023-12-04 | 125.00 | 153.00 | 125.00 | 151.00 | 151.00 | 286,900 |
| 2023-12-01 | 125.00 | 148.00 | 125.00 | 145.00 | 145.00 | 74,700 |
| 2023-11-30 | 120.00 | 152.00 | 120.00 | 145.00 | 145.00 | 138,700 |
| 2023-11-29 | 125.00 | 145.00 | 125.00 | 140.00 | 140.00 | 96,500 |
| 2023-11-28 | 123.00 | 153.00 | 123.00 | 144.00 | 144.00 | 115,400 |
| 2023-11-27 | 125.00 | 148.00 | 125.00 | 143.00 | 143.00 | 34,700 |
| 2023-11-24 | 125.00 | 146.00 | 125.00 | 145.00 | 145.00 | 48,100 |
| 2023-11-23 | 127.00 | 150.00 | 127.00 | 145.00 | 145.00 | 219,200 |
| 2023-11-22 | 138.00 | 161.00 | 138.00 | 147.00 | 147.00 | 143,400 |
| 2023-11-21 | 130.00 | 156.00 | 130.00 | 148.00 | 148.00 | 100,000 |
| 2023-11-20 | 143.00 | 169.00 | 143.00 | 150.00 | 150.00 | 250,500 |
| 2023-11-17 | 125.00 | 173.00 | 125.00 | 151.00 | 151.00 | 1,439,300 |
| 2023-11-16 | 127.00 | 148.00 | 127.00 | 145.00 | 145.00 | 79,900 |
| 2023-11-15 | 132.00 | 158.00 | 132.00 | 147.00 | 147.00 | 141,500 |
| 2023-11-14 | 147.00 | 166.00 | 147.00 | 152.00 | 152.00 | 411,000 |
| 2023-11-13 | 125.00 | 182.00 | 125.00 | 167.00 | 167.00 | 2,577,600 |
| 2023-11-10 | 166.00 | 182.00 | 135.00 | 135.00 | 135.00 | 1,357,400 |
| 2023-11-09 | 108.00 | 171.00 | 108.00 | 171.00 | 171.00 | 2,757,500 |
| 2023-11-08 | 139.00 | 147.00 | 116.00 | 127.00 | 127.00 | 104,200 |
| 2023-11-07 | 119.00 | 147.00 | 119.00 | 139.00 | 139.00 | 3,900 |
| 2023-11-06 | 135.00 | 148.00 | 135.00 | 139.00 | 139.00 | 30,200 |
| 2023-11-03 | 139.00 | 149.00 | 139.00 | 145.00 | 145.00 | 5,600 |
| 2023-11-02 | 133.00 | 143.00 | 133.00 | 142.00 | 142.00 | 5,600 |
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.