Victoria Insurance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | 52,400 |
| 2026-07-27 | 138.00 | 139.00 | 134.00 | 138.00 | 138.00 | 39,800 |
| 2026-07-24 | 139.00 | 140.00 | 130.00 | 138.00 | 138.00 | 342,300 |
| 2026-07-23 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 60,200 |
| 2026-07-22 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 36,300 |
| 2026-07-21 | 139.00 | 141.00 | 136.00 | 139.00 | 139.00 | 243,000 |
| 2026-07-20 | 143.00 | 143.00 | 136.00 | 139.00 | 139.00 | 243,900 |
| 2026-07-17 | 146.00 | 157.00 | 137.00 | 142.00 | 142.00 | 2,433,900 |
| 2026-07-16 | 143.00 | 143.00 | 135.00 | 141.00 | 141.00 | 52,300 |
| 2026-07-15 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 131,500 |
| 2026-07-14 | 138.00 | 140.00 | 135.00 | 140.00 | 140.00 | 82,400 |
| 2026-07-13 | 133.00 | 138.00 | 131.00 | 138.00 | 138.00 | 287,700 |
| 2026-07-10 | 136.00 | 144.00 | 133.00 | 140.00 | 140.00 | 495,700 |
| 2026-07-09 | 137.00 | 137.00 | 123.00 | 133.00 | 133.00 | 97,900 |
| 2026-07-08 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | 129,900 |
| 2026-07-07 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 38,500 |
| 2026-07-06 | 136.00 | 141.00 | 132.00 | 137.00 | 137.00 | 91,400 |
| 2026-07-03 | 135.00 | 136.00 | 131.00 | 136.00 | 136.00 | 6,400 |
| 2026-07-02 | 133.00 | 138.00 | 130.00 | 131.00 | 131.00 | 36,300 |
| 2026-07-01 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 18,900 |
| 2026-06-30 | 131.00 | 133.00 | 126.00 | 133.00 | 133.00 | 15,400 |
| 2026-06-29 | 131.00 | 143.00 | 131.00 | 131.00 | 131.00 | 40,700 |
| 2026-06-26 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | 42,100 |
| 2026-06-25 | 147.00 | 147.00 | 129.00 | 136.00 | 136.00 | 641,200 |
| 2026-06-24 | 132.00 | 139.00 | 131.00 | 131.00 | 131.00 | 72,100 |
| 2026-06-23 | 133.00 | 134.00 | 128.00 | 132.00 | 132.00 | 26,100 |
| 2026-06-22 | 133.00 | 136.00 | 128.00 | 133.00 | 133.00 | 73,800 |
| 2026-06-19 | 131.00 | 134.00 | 129.00 | 134.00 | 134.00 | 42,700 |
| 2026-06-18 | 132.00 | 132.00 | 125.00 | 131.00 | 131.00 | 120,200 |
| 2026-06-17 | 140.00 | 140.00 | 128.00 | 131.00 | 131.00 | 461,400 |
| 2026-06-16 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-06-15 | 144.00 | 145.00 | 139.00 | 140.00 | 140.00 | 95,400 |
| 2026-06-12 | 129.00 | 148.00 | 121.00 | 139.00 | 139.00 | 162,600 |
| 2026-06-11 | 129.00 | 130.00 | 121.00 | 126.00 | 126.00 | 76,100 |
| 2026-06-10 | 118.00 | 133.00 | 115.00 | 130.00 | 130.00 | 390,300 |
| 2026-06-09 | 111.00 | 121.00 | 110.00 | 119.00 | 119.00 | 112,900 |
| 2026-06-08 | 123.00 | 123.00 | 111.00 | 115.00 | 115.00 | 28,300 |
| 2026-06-05 | 125.00 | 130.00 | 120.00 | 120.00 | 120.00 | 347,200 |
| 2026-06-04 | 137.00 | 137.00 | 125.00 | 125.00 | 125.00 | 461,300 |
| 2026-06-03 | 149.00 | 149.00 | 135.00 | 140.00 | 140.00 | 83,000 |
| 2026-06-02 | 148.00 | 149.00 | 136.00 | 148.00 | 148.00 | 83,500 |
| 2026-06-01 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-29 | 148.00 | 155.00 | 148.00 | 148.00 | 148.00 | 76,600 |
| 2026-05-28 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-27 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-26 | 154.00 | 154.00 | 146.00 | 148.00 | 148.00 | 51,900 |
| 2026-05-25 | 154.00 | 154.00 | 142.00 | 151.00 | 151.00 | 192,300 |
| 2026-05-22 | 137.00 | 150.00 | 135.00 | 149.00 | 149.00 | 117,400 |
| 2026-05-21 | 146.00 | 148.00 | 135.00 | 137.00 | 137.00 | 209,000 |
| 2026-05-20 | 147.00 | 150.00 | 145.00 | 145.00 | 145.00 | 175,200 |
| 2026-05-19 | 155.00 | 161.00 | 144.00 | 147.00 | 147.00 | 160,200 |
| 2026-05-18 | 158.00 | 162.00 | 154.00 | 154.00 | 154.00 | 99,000 |
| 2026-05-15 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-05-14 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-05-13 | 160.00 | 166.00 | 158.00 | 162.00 | 162.00 | 92,500 |
| 2026-05-12 | 160.00 | 167.00 | 160.00 | 160.00 | 160.00 | 498,400 |
| 2026-05-11 | 168.00 | 168.00 | 161.00 | 161.00 | 161.00 | 440,600 |
| 2026-05-08 | 173.00 | 173.00 | 165.00 | 165.00 | 165.00 | 98,400 |
| 2026-05-07 | 176.00 | 176.00 | 167.00 | 168.00 | 168.00 | 328,200 |
| 2026-05-06 | 167.00 | 180.00 | 161.00 | 170.00 | 170.00 | 1,379,700 |
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.