Victoria Insurance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 165.00 | 168.00 | 160.00 | 163.00 | 155.26 | 77,100 |
| 2022-08-09 | 167.00 | 175.00 | 162.00 | 166.00 | 158.12 | 24,600 |
| 2022-08-08 | 163.00 | 170.00 | 163.00 | 164.00 | 156.21 | 8,000 |
| 2022-08-05 | 164.00 | 171.00 | 164.00 | 171.00 | 162.88 | 3,200 |
| 2022-08-04 | 170.00 | 173.00 | 163.00 | 172.00 | 163.83 | 46,900 |
| 2022-08-03 | 166.00 | 175.00 | 161.00 | 174.00 | 165.74 | 214,800 |
| 2022-08-02 | 164.00 | 165.00 | 160.00 | 165.00 | 157.17 | 6,000 |
| 2022-08-01 | 164.00 | 167.00 | 159.00 | 164.00 | 156.21 | 19,800 |
| 2022-07-29 | 168.00 | 168.00 | 159.00 | 159.00 | 151.45 | 11,200 |
| 2022-07-28 | 165.00 | 165.00 | 164.00 | 164.00 | 156.21 | 3,100 |
| 2022-07-27 | 165.00 | 165.00 | 162.00 | 165.00 | 157.17 | 76,400 |
| 2022-07-26 | 160.00 | 172.00 | 158.00 | 162.00 | 154.31 | 96,400 |
| 2022-07-25 | 162.00 | 167.00 | 159.00 | 160.00 | 152.40 | 23,300 |
| 2022-07-22 | 168.00 | 168.00 | 160.00 | 160.00 | 152.40 | 56,600 |
| 2022-07-21 | 163.00 | 167.00 | 162.00 | 165.00 | 157.17 | 49,300 |
| 2022-07-20 | 164.00 | 168.00 | 161.00 | 166.00 | 158.12 | 28,400 |
| 2022-07-19 | 160.00 | 164.00 | 160.00 | 164.00 | 156.21 | 16,800 |
| 2022-07-18 | 160.00 | 165.00 | 160.00 | 160.00 | 152.40 | 75,700 |
| 2022-07-15 | 168.00 | 168.00 | 162.00 | 163.00 | 155.26 | 46,500 |
| 2022-07-14 | 164.00 | 164.00 | 162.00 | 164.00 | 156.21 | 7,300 |
| 2022-07-13 | 162.00 | 165.00 | 161.00 | 162.00 | 154.31 | 77,900 |
| 2022-07-12 | 169.00 | 169.00 | 160.00 | 162.00 | 154.31 | 98,700 |
| 2022-07-11 | 163.00 | 170.00 | 163.00 | 170.00 | 161.93 | 15,700 |
| 2022-07-08 | 170.00 | 173.00 | 163.00 | 163.00 | 155.26 | 38,300 |
| 2022-07-07 | 181.00 | 181.00 | 170.00 | 170.00 | 161.93 | 350,400 |
| 2022-07-06 | 177.00 | 182.00 | 168.00 | 182.00 | 173.36 | 404,700 |
| 2022-07-05 | 173.00 | 181.00 | 167.00 | 176.00 | 167.64 | 1,155,500 |
| 2022-07-04 | 169.00 | 180.00 | 163.00 | 173.00 | 164.79 | 661,000 |
| 2022-07-01 | 172.00 | 174.00 | 162.00 | 170.00 | 161.93 | 23,500 |
| 2022-06-30 | 172.00 | 172.00 | 167.00 | 172.00 | 163.83 | 5,300 |
| 2022-06-29 | 172.00 | 178.00 | 170.00 | 172.00 | 163.83 | 11,200 |
| 2022-06-28 | 170.00 | 179.00 | 161.00 | 179.00 | 170.50 | 270,600 |
| 2022-06-27 | 158.00 | 190.00 | 158.00 | 170.00 | 161.93 | 1,963,800 |
| 2022-06-24 | 164.00 | 170.00 | 162.00 | 162.00 | 154.31 | 27,700 |
| 2022-06-23 | 165.00 | 168.00 | 160.00 | 166.00 | 158.12 | 9,400 |
| 2022-06-22 | 167.00 | 170.00 | 164.00 | 168.00 | 160.02 | 27,500 |
| 2022-06-21 | 171.00 | 171.00 | 164.00 | 167.00 | 159.07 | 67,600 |
| 2022-06-20 | 172.00 | 173.00 | 170.00 | 171.00 | 159.64 | 90,600 |
| 2022-06-17 | 176.00 | 176.00 | 162.00 | 172.00 | 160.58 | 157,100 |
| 2022-06-16 | 166.00 | 175.00 | 164.00 | 174.00 | 162.44 | 245,500 |
| 2022-06-15 | 175.00 | 180.00 | 165.00 | 166.00 | 154.98 | 451,900 |
| 2022-06-14 | 183.00 | 192.00 | 169.00 | 175.00 | 163.38 | 1,765,400 |
| 2022-06-13 | 181.00 | 182.00 | 169.00 | 181.00 | 168.98 | 360,100 |
| 2022-06-10 | 157.00 | 188.00 | 156.00 | 181.00 | 168.98 | 2,517,800 |
| 2022-06-09 | 155.00 | 157.00 | 154.00 | 157.00 | 146.57 | 39,700 |
| 2022-06-08 | 150.00 | 154.00 | 150.00 | 154.00 | 143.77 | 44,800 |
| 2022-06-07 | 159.00 | 159.00 | 150.00 | 150.00 | 140.04 | 41,400 |
| 2022-06-06 | 160.00 | 160.00 | 158.00 | 159.00 | 148.44 | 7,200 |
| 2022-06-03 | 160.00 | 160.00 | 159.00 | 159.00 | 148.44 | 4,400 |
| 2022-06-02 | 159.00 | 160.00 | 157.00 | 160.00 | 149.37 | 330,000 |
| 2022-05-31 | 159.00 | 162.00 | 159.00 | 159.00 | 148.44 | 18,400 |
| 2022-05-30 | 159.00 | 159.00 | 152.00 | 159.00 | 148.44 | 6,400 |
| 2022-05-27 | 160.00 | 160.00 | 154.00 | 158.00 | 147.51 | 320,700 |
| 2022-05-25 | 160.00 | 162.00 | 156.00 | 158.00 | 147.51 | 1,300 |
| 2022-05-24 | 160.00 | 164.00 | 155.00 | 160.00 | 149.37 | 58,900 |
| 2022-05-23 | 163.00 | 165.00 | 158.00 | 160.00 | 149.37 | 15,400 |
| 2022-05-20 | 160.00 | 160.00 | 158.00 | 158.00 | 147.51 | 51,500 |
| 2022-05-19 | 160.00 | 160.00 | 160.00 | 160.00 | 149.37 | 13,100 |
| 2022-05-18 | 165.00 | 165.00 | 158.00 | 159.00 | 148.44 | 26,100 |
| 2022-05-17 | 159.00 | 163.00 | 159.00 | 163.00 | 152.17 | 21,300 |
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.