Victoria Insurance Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	110.00	110.00	103.00	105.00	100.02	74,500
2023-01-27	111.00	111.00	103.00	104.00	99.063	101,900
2023-01-26	108.00	108.00	102.00	105.00	100.02	471,500
2023-01-25	109.00	109.00	103.00	104.00	99.063	94,700
2023-01-24	108.00	108.00	102.00	104.00	99.063	454,300
2023-01-20	108.00	108.00	102.00	105.00	100.02	176,100
2023-01-19	108.00	108.00	100.00	102.00	97.158	383,800
2023-01-18	107.00	107.00	100.00	102.00	97.158	184,100
2023-01-17	106.00	106.00	100.00	102.00	97.158	336,700
2023-01-16	109.00	109.00	99.000	102.00	97.158	314,300
2023-01-13	117.00	117.00	104.00	104.00	99.063	1,809,100
2023-01-12	117.00	122.00	109.00	111.00	105.73	3,001,200
2023-01-11	133.00	133.00	117.00	117.00	111.45	1,255,100
2023-01-10	132.00	132.00	121.00	125.00	119.07	634,500
2023-01-09	132.00	134.00	124.00	125.00	119.07	3,983,200
2023-01-06	133.00	140.00	133.00	133.00	126.69	1,235,000
2023-01-05	148.00	152.00	142.00	142.00	135.26	2,378,900
2023-01-04	152.00	158.00	152.00	152.00	144.78	4,284,000
2023-01-03	175.00	181.00	163.00	163.00	155.26	4,828,200
2023-01-02	176.00	179.00	173.00	175.00	166.69	1,532,600
2022-12-30	183.00	185.00	177.00	178.00	169.55	2,196,500
2022-12-29	182.00	185.00	177.00	184.00	175.26	2,048,400
2022-12-28	186.00	187.00	181.00	182.00	173.36	1,692,900
2022-12-27	191.00	192.00	181.00	186.00	177.17	5,325,100
2022-12-26	182.00	192.00	180.00	191.00	181.93	11,719,900
2022-12-23	170.00	181.00	161.00	179.00	170.50	7,975,600
2022-12-22	142.00	168.00	142.00	168.00	160.02	3,569,500
2022-12-21	145.00	146.00	139.00	140.00	133.35	149,900
2022-12-20	144.00	150.00	144.00	144.00	137.16	25,500
2022-12-19	151.00	151.00	146.00	148.00	140.97	26,500
2022-12-16	147.00	151.00	146.00	151.00	143.83	5,200
2022-12-15	147.00	150.00	147.00	147.00	140.02	9,000
2022-12-14	147.00	148.00	142.00	147.00	140.02	67,300
2022-12-13	152.00	153.00	144.00	146.00	139.07	185,700
2022-12-12	154.00	154.00	152.00	154.00	146.69	47,900
2022-12-09	152.00	157.00	152.00	154.00	146.69	4,100
2022-12-08	159.00	161.00	151.00	152.00	144.78	104,900
2022-12-07	155.00	159.00	154.00	159.00	151.45	312,600
2022-12-06	160.00	160.00	155.00	155.00	147.64	212,200
2022-12-05	160.00	164.00	152.00	160.00	152.40	661,800
2022-12-02	168.00	168.00	158.00	158.00	150.50	2,573,600
2022-12-01	167.00	174.00	167.00	169.00	160.98	4,835,200
2022-11-30	167.00	169.00	165.00	167.00	159.07	470,300
2022-11-29	169.00	169.00	165.00	167.00	159.07	1,123,700
2022-11-28	170.00	172.00	164.00	169.00	160.98	3,496,100
2022-11-25	150.00	170.00	142.00	170.00	161.93	12,437,400
2022-11-24	144.00	156.00	140.00	150.00	142.88	1,675,900
2022-11-23	144.00	146.00	139.00	145.00	138.12	221,300
2022-11-22	138.00	150.00	137.00	141.00	134.31	115,000
2022-11-21	138.00	140.00	138.00	138.00	131.45	4,800
2022-11-18	140.00	140.00	138.00	140.00	133.35	45,600
2022-11-17	144.00	145.00	140.00	140.00	133.35	207,400
2022-11-16	146.00	148.00	142.00	144.00	137.16	77,900
2022-11-15	143.00	148.00	143.00	146.00	139.07	65,400
2022-11-14	146.00	146.00	140.00	145.00	138.12	163,900
2022-11-11	143.00	145.00	141.00	145.00	138.12	192,100
2022-11-10	152.00	153.00	143.00	144.00	137.16	194,200
2022-11-09	153.00	153.00	149.00	149.00	141.93	169,300
2022-11-08	156.00	156.00	150.00	153.00	145.74	216,800
2022-11-07	155.00	159.00	150.00	156.00	148.59	1,406,500

← NewerPage 16 of 21 · 1,221 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.