Victoria Insurance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 147.00 | 171.00 | 141.00 | 157.00 | 149.55 | 15,349,800 |
| 2022-11-02 | 136.00 | 153.00 | 126.00 | 146.00 | 139.07 | 5,637,300 |
| 2022-11-01 | 132.00 | 134.00 | 132.00 | 132.00 | 125.73 | 125,300 |
| 2022-10-31 | 138.00 | 138.00 | 129.00 | 132.00 | 125.73 | 47,600 |
| 2022-10-28 | 140.00 | 140.00 | 132.00 | 132.00 | 125.73 | 11,500 |
| 2022-10-27 | 133.00 | 138.00 | 133.00 | 133.00 | 126.69 | 62,700 |
| 2022-10-26 | 135.00 | 135.00 | 130.00 | 133.00 | 126.69 | 61,700 |
| 2022-10-25 | 134.00 | 140.00 | 130.00 | 130.00 | 123.83 | 409,400 |
| 2022-10-24 | 135.00 | 140.00 | 133.00 | 135.00 | 128.59 | 46,800 |
| 2022-10-21 | 135.00 | 136.00 | 131.00 | 135.00 | 128.59 | 156,800 |
| 2022-10-20 | 133.00 | 136.00 | 132.00 | 135.00 | 128.59 | 69,300 |
| 2022-10-19 | 133.00 | 136.00 | 132.00 | 133.00 | 126.69 | 186,300 |
| 2022-10-18 | 133.00 | 141.00 | 131.00 | 138.00 | 131.45 | 164,900 |
| 2022-10-17 | 135.00 | 143.00 | 132.00 | 139.00 | 132.40 | 48,600 |
| 2022-10-14 | 137.00 | 144.00 | 136.00 | 140.00 | 133.35 | 229,200 |
| 2022-10-13 | 132.00 | 142.00 | 132.00 | 137.00 | 130.50 | 45,500 |
| 2022-10-12 | 132.00 | 146.00 | 132.00 | 140.00 | 133.35 | 361,500 |
| 2022-10-11 | 140.00 | 152.00 | 136.00 | 136.00 | 129.54 | 1,045,100 |
| 2022-10-10 | 135.00 | 160.00 | 133.00 | 143.00 | 136.21 | 3,047,300 |
| 2022-10-07 | 143.00 | 160.00 | 137.00 | 141.00 | 134.31 | 2,410,000 |
| 2022-10-06 | 139.00 | 148.00 | 139.00 | 142.00 | 135.26 | 1,319,500 |
| 2022-10-05 | 161.00 | 165.00 | 149.00 | 149.00 | 141.93 | 1,263,000 |
| 2022-10-04 | 138.00 | 170.00 | 138.00 | 160.00 | 152.40 | 3,058,400 |
| 2022-10-03 | 132.00 | 141.00 | 132.00 | 134.00 | 127.64 | 158,500 |
| 2022-09-30 | 145.00 | 160.00 | 128.00 | 132.00 | 125.73 | 1,897,500 |
| 2022-09-29 | 144.00 | 146.00 | 133.00 | 137.00 | 130.50 | 126,600 |
| 2022-09-28 | 136.00 | 145.00 | 132.00 | 136.00 | 129.54 | 50,000 |
| 2022-09-27 | 145.00 | 145.00 | 135.00 | 136.00 | 129.54 | 193,300 |
| 2022-09-26 | 148.00 | 148.00 | 141.00 | 144.00 | 137.16 | 13,000 |
| 2022-09-23 | 145.00 | 145.00 | 145.00 | 145.00 | 138.12 | 10,500 |
| 2022-09-22 | 145.00 | 147.00 | 140.00 | 145.00 | 138.12 | 149,700 |
| 2022-09-21 | 143.00 | 147.00 | 142.00 | 144.00 | 137.16 | 9,300 |
| 2022-09-20 | 155.00 | 155.00 | 143.00 | 147.00 | 140.02 | 55,400 |
| 2022-09-19 | 148.00 | 148.00 | 138.00 | 145.00 | 138.12 | 17,500 |
| 2022-09-16 | 148.00 | 155.00 | 143.00 | 144.00 | 137.16 | 402,800 |
| 2022-09-15 | 155.00 | 155.00 | 152.00 | 152.00 | 144.78 | 1,700 |
| 2022-09-14 | 155.00 | 157.00 | 152.00 | 152.00 | 144.78 | 27,500 |
| 2022-09-13 | 152.00 | 154.00 | 148.00 | 153.00 | 145.74 | 16,000 |
| 2022-09-12 | 148.00 | 154.00 | 148.00 | 152.00 | 144.78 | 24,000 |
| 2022-09-09 | 157.00 | 157.00 | 147.00 | 148.00 | 140.97 | 54,200 |
| 2022-09-08 | 153.00 | 155.00 | 150.00 | 153.00 | 145.74 | 34,200 |
| 2022-09-07 | 154.00 | 154.00 | 152.00 | 153.00 | 145.74 | 5,600 |
| 2022-09-06 | 154.00 | 154.00 | 152.00 | 154.00 | 146.69 | 22,700 |
| 2022-09-05 | 156.00 | 157.00 | 150.00 | 151.00 | 143.83 | 52,100 |
| 2022-09-02 | 155.00 | 160.00 | 152.00 | 156.00 | 148.59 | 66,400 |
| 2022-09-01 | 150.00 | 155.00 | 150.00 | 155.00 | 147.64 | 1,500 |
| 2022-08-31 | 154.00 | 157.00 | 150.00 | 150.00 | 142.88 | 148,800 |
| 2022-08-30 | 150.00 | 155.00 | 150.00 | 155.00 | 147.64 | 62,600 |
| 2022-08-29 | 156.00 | 156.00 | 150.00 | 156.00 | 148.59 | 74,000 |
| 2022-08-26 | 156.00 | 156.00 | 151.00 | 156.00 | 148.59 | 26,200 |
| 2022-08-25 | 156.00 | 156.00 | 152.00 | 156.00 | 148.59 | 54,300 |
| 2022-08-24 | 156.00 | 177.00 | 150.00 | 155.00 | 147.64 | 1,035,600 |
| 2022-08-23 | 155.00 | 158.00 | 147.00 | 153.00 | 145.74 | 41,400 |
| 2022-08-22 | 150.00 | 159.00 | 150.00 | 154.00 | 146.69 | 24,800 |
| 2022-08-19 | 147.00 | 157.00 | 147.00 | 152.00 | 144.78 | 72,600 |
| 2022-08-18 | 156.00 | 164.00 | 147.00 | 147.00 | 140.02 | 153,400 |
| 2022-08-16 | 165.00 | 168.00 | 155.00 | 157.00 | 149.55 | 247,400 |
| 2022-08-15 | 165.00 | 167.00 | 165.00 | 166.00 | 158.12 | 13,300 |
| 2022-08-12 | 165.00 | 165.00 | 162.00 | 165.00 | 157.17 | 3,200 |
| 2022-08-11 | 163.00 | 165.00 | 163.00 | 164.00 | 156.21 | 3,700 |
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.