Victoria Insurance Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	170.00	190.00	170.00	179.00	179.00	383,600
2023-08-04	176.00	190.00	172.00	190.00	190.00	391,500
2023-08-03	182.00	192.00	175.00	185.00	185.00	201,800
2023-08-02	189.00	199.00	181.00	192.00	192.00	344,800
2023-08-01	190.00	204.00	172.00	190.00	190.00	2,546,900
2023-07-31	176.00	220.00	170.00	190.00	190.00	7,097,000
2023-07-28	153.00	190.00	153.00	186.00	186.00	11,649,000
2023-07-27	112.00	162.00	112.00	162.00	162.00	4,684,600
2023-07-26	125.00	148.00	120.00	120.00	120.00	229,400
2023-07-25	136.00	140.00	127.00	136.00	136.00	42,000
2023-07-24	133.00	150.00	126.00	139.00	139.00	112,600
2023-07-21	118.00	141.00	118.00	133.00	133.00	22,100
2023-07-20	129.00	139.00	129.00	133.00	133.00	111,700
2023-07-18	121.00	146.00	121.00	138.00	138.00	736,600
2023-07-17	125.00	154.00	125.00	139.00	139.00	367,200
2023-07-14	134.00	150.00	134.00	144.00	144.00	211,300
2023-07-13	120.00	167.00	120.00	144.00	144.00	2,135,700
2023-07-12	105.00	149.00	105.00	138.00	138.00	7,620,500
2023-07-11	120.00	120.00	110.00	111.00	111.00	2,856,100
2023-07-10	134.00	134.00	111.00	112.00	112.00	1,214,300
2023-07-07	130.00	130.00	109.00	114.00	114.00	2,309,700
2023-07-06	119.00	119.00	109.00	110.00	110.00	700,200
2023-07-05	116.00	116.00	105.00	110.00	110.00	179,800
2023-07-04	110.00	115.00	106.00	107.00	107.00	1,965,500
2023-07-03	116.00	116.00	108.00	110.00	110.00	905,200
2023-06-27	108.00	126.00	99.000	108.00	108.00	4,737,700
2023-06-26	106.00	106.00	96.000	100.00	100.00	586,800
2023-06-23	105.00	106.00	95.000	96.000	96.000	835,300
2023-06-22	109.00	109.00	103.00	105.00	105.00	187,200
2023-06-21	103.00	107.00	103.00	105.00	105.00	345,800
2023-06-20	104.00	107.00	101.00	103.00	103.00	395,800
2023-06-19	108.00	110.00	103.00	105.00	105.00	475,600
2023-06-16	106.00	120.00	105.00	108.00	108.00	480,000
2023-06-15	112.00	112.00	106.00	107.00	107.00	248,100
2023-06-14	118.00	118.00	111.00	112.00	112.00	775,100
2023-06-13	114.00	123.00	103.00	111.00	111.00	5,071,400
2023-06-12	116.00	116.00	103.00	104.00	104.00	514,000
2023-06-09	137.00	137.00	107.00	107.00	107.00	2,448,500
2023-06-08	102.00	133.00	100.00	117.00	117.00	20,604,200
2023-06-07	102.00	104.00	100.00	101.00	101.00	85,900
2023-06-06	101.00	104.00	99.000	102.00	102.00	125,800
2023-06-05	100.00	104.00	98.000	102.00	102.00	418,700
2023-05-31	104.00	106.00	100.00	100.00	100.00	1,401,400
2023-05-30	95.000	106.00	95.000	103.00	103.00	1,657,000
2023-05-29	99.000	110.00	95.000	102.00	102.00	8,707,000
2023-05-26	98.000	109.00	97.000	99.000	94.300	8,473,100
2023-05-25	105.00	109.00	100.00	104.00	99.063	5,199,600
2023-05-24	126.00	135.00	107.00	107.00	101.92	23,496,100
2023-05-23	87.000	114.00	87.000	114.00	108.59	15,101,700
2023-05-22	82.000	86.000	82.000	85.000	80.965	312,700
2023-05-19	83.000	85.000	81.000	82.000	78.107	483,800
2023-05-17	84.000	84.000	82.000	83.000	79.060	72,600
2023-05-16	82.000	86.000	82.000	84.000	80.012	208,300
2023-05-15	84.000	84.000	82.000	83.000	79.060	83,200
2023-05-12	81.000	85.000	81.000	84.000	80.012	115,900
2023-05-11	80.000	84.000	80.000	82.000	78.107	63,100
2023-05-10	82.000	84.000	81.000	84.000	80.012	50,400
2023-05-09	81.000	82.000	80.000	82.000	78.107	145,800
2023-05-08	81.000	82.000	80.000	81.000	77.155	347,500
2023-05-05	83.000	83.000	80.000	82.000	78.107	193,100

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.