Victoria Insurance Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	81.000	83.000	79.000	82.000	78.107	331,500
2023-05-03	83.000	83.000	80.000	81.000	77.155	258,100
2023-05-02	83.000	85.000	80.000	83.000	79.060	549,000
2023-04-28	85.000	85.000	81.000	83.000	79.060	124,200
2023-04-27	83.000	84.000	79.000	82.000	78.107	302,000
2023-04-26	84.000	84.000	81.000	83.000	79.060	242,500
2023-04-18	85.000	85.000	82.000	82.000	78.107	399,800
2023-04-17	88.000	88.000	84.000	84.000	80.012	346,100
2023-04-14	98.000	98.000	86.000	88.000	83.822	1,024,400
2023-04-13	92.000	110.00	89.000	90.000	85.727	12,667,000
2023-04-12	102.00	102.00	92.000	94.000	89.537	898,000
2023-04-11	94.000	95.000	91.000	94.000	89.537	211,600
2023-04-10	85.000	99.000	85.000	95.000	90.490	3,088,500
2023-04-06	97.000	97.000	87.000	88.000	83.822	1,200,500
2023-04-05	95.000	95.000	86.000	88.000	83.822	116,000
2023-04-04	87.000	87.000	84.000	86.000	81.917	48,500
2023-04-03	96.000	96.000	84.000	87.000	82.870	158,300
2023-03-31	96.000	96.000	85.000	87.000	82.870	141,700
2023-03-30	94.000	94.000	84.000	87.000	82.870	56,900
2023-03-29	93.000	93.000	81.000	85.000	80.965	102,200
2023-03-28	87.000	87.000	82.000	86.000	81.917	220,600
2023-03-27	99.000	99.000	86.000	87.000	82.870	520,400
2023-03-24	98.000	98.000	86.000	92.000	87.632	41,700
2023-03-21	93.000	93.000	86.000	92.000	87.632	30,700
2023-03-20	96.000	96.000	82.000	90.000	85.727	33,500
2023-03-17	88.000	88.000	82.000	87.000	82.870	258,100
2023-03-16	92.000	92.000	88.000	88.000	83.822	382,100
2023-03-15	107.00	107.00	94.000	94.000	89.537	278,400
2023-03-14	101.00	105.00	98.000	101.00	96.205	4,600
2023-03-13	103.00	103.00	96.000	101.00	96.205	541,900
2023-03-10	109.00	109.00	101.00	103.00	98.110	13,700
2023-03-09	103.00	104.00	101.00	104.00	99.063	5,200
2023-03-08	109.00	109.00	103.00	104.00	99.063	2,500
2023-03-07	109.00	109.00	101.00	105.00	100.02	111,200
2023-03-06	108.00	108.00	103.00	105.00	100.02	23,800
2023-03-03	104.00	104.00	102.00	104.00	99.063	4,200
2023-03-02	107.00	107.00	103.00	104.00	99.063	17,400
2023-03-01	108.00	108.00	102.00	103.00	98.110	62,900
2023-02-28	107.00	107.00	103.00	104.00	99.063	28,300
2023-02-27	109.00	109.00	103.00	104.00	99.063	132,100
2023-02-24	109.00	109.00	104.00	105.00	100.02	2,900
2023-02-23	109.00	109.00	103.00	105.00	100.02	36,900
2023-02-22	109.00	109.00	103.00	105.00	100.02	45,600
2023-02-21	109.00	109.00	103.00	106.00	100.97	65,700
2023-02-20	109.00	109.00	104.00	104.00	99.063	39,800
2023-02-17	109.00	109.00	102.00	106.00	100.97	16,900
2023-02-16	110.00	110.00	103.00	106.00	100.97	18,200
2023-02-15	106.00	106.00	103.00	106.00	100.97	71,200
2023-02-14	110.00	110.00	103.00	106.00	100.97	125,800
2023-02-13	109.00	109.00	105.00	106.00	100.97	21,200
2023-02-10	113.00	113.00	105.00	105.00	100.02	163,800
2023-02-09	111.00	111.00	105.00	108.00	102.87	125,900
2023-02-08	112.00	112.00	105.00	107.00	101.92	137,700
2023-02-07	112.00	112.00	106.00	108.00	102.87	104,700
2023-02-06	113.00	113.00	105.00	108.00	102.87	122,200
2023-02-03	111.00	111.00	106.00	109.00	103.83	159,500
2023-02-02	107.00	107.00	104.00	107.00	101.92	94,000
2023-02-01	110.00	110.00	106.00	107.00	101.92	39,600
2023-01-31	109.00	109.00	104.00	106.00	100.97	439,200
2023-01-30	110.00	110.00	103.00	105.00	100.02	74,500

← NewerPage 15 of 21 · 1,216 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.