Victoria Insurance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 199.00 | 199.00 | 184.00 | 184.00 | 171.78 | 1,399,200 |
| 2022-02-07 | 186.00 | 198.00 | 181.00 | 197.00 | 183.92 | 2,143,000 |
| 2022-02-04 | 175.00 | 183.00 | 174.00 | 181.00 | 168.98 | 920,000 |
| 2022-02-03 | 167.00 | 176.00 | 167.00 | 174.00 | 162.44 | 542,700 |
| 2022-02-02 | 165.00 | 167.00 | 165.00 | 167.00 | 155.91 | 116,300 |
| 2022-01-31 | 166.00 | 166.00 | 165.00 | 165.00 | 154.04 | 45,800 |
| 2022-01-28 | 169.00 | 169.00 | 165.00 | 167.00 | 155.91 | 225,200 |
| 2022-01-27 | 165.00 | 170.00 | 165.00 | 169.00 | 157.78 | 141,700 |
| 2022-01-26 | 164.00 | 169.00 | 164.00 | 165.00 | 154.04 | 398,000 |
| 2022-01-25 | 174.00 | 174.00 | 163.00 | 164.00 | 153.11 | 490,300 |
| 2022-01-24 | 164.00 | 173.00 | 164.00 | 173.00 | 161.51 | 689,400 |
| 2022-01-21 | 163.00 | 165.00 | 161.00 | 164.00 | 153.11 | 470,300 |
| 2022-01-20 | 166.00 | 166.00 | 164.00 | 164.00 | 153.11 | 83,500 |
| 2022-01-19 | 166.00 | 168.00 | 163.00 | 165.00 | 154.04 | 742,200 |
| 2022-01-18 | 166.00 | 166.00 | 165.00 | 166.00 | 154.98 | 106,100 |
| 2022-01-17 | 167.00 | 169.00 | 165.00 | 166.00 | 154.98 | 206,600 |
| 2022-01-14 | 170.00 | 170.00 | 161.00 | 164.00 | 153.11 | 928,200 |
| 2022-01-13 | 167.00 | 173.00 | 164.00 | 170.00 | 158.71 | 548,100 |
| 2022-01-12 | 168.00 | 170.00 | 166.00 | 166.00 | 154.98 | 357,700 |
| 2022-01-11 | 169.00 | 173.00 | 163.00 | 167.00 | 155.91 | 644,700 |
| 2022-01-10 | 174.00 | 179.00 | 169.00 | 169.00 | 157.78 | 1,308,400 |
| 2022-01-07 | 174.00 | 178.00 | 168.00 | 174.00 | 162.44 | 1,486,700 |
| 2022-01-06 | 176.00 | 179.00 | 167.00 | 174.00 | 162.44 | 1,308,500 |
| 2022-01-05 | 167.00 | 182.00 | 164.00 | 175.00 | 163.38 | 3,422,900 |
| 2022-01-04 | 165.00 | 168.00 | 163.00 | 166.00 | 154.98 | 334,200 |
| 2022-01-03 | 164.00 | 169.00 | 163.00 | 165.00 | 154.04 | 448,300 |
| 2021-12-30 | 166.00 | 167.00 | 161.00 | 163.00 | 152.17 | 777,100 |
| 2021-12-29 | 167.00 | 183.00 | 161.00 | 166.00 | 154.98 | 5,353,100 |
| 2021-12-28 | 169.00 | 176.00 | 163.00 | 166.00 | 154.98 | 1,166,500 |
| 2021-12-27 | 167.00 | 171.00 | 167.00 | 168.00 | 156.84 | 631,900 |
| 2021-12-24 | 170.00 | 181.00 | 167.00 | 167.00 | 155.91 | 3,767,700 |
| 2021-12-23 | 174.00 | 180.00 | 166.00 | 170.00 | 158.71 | 2,116,800 |
| 2021-12-22 | 170.00 | 194.00 | 161.00 | 174.00 | 162.44 | 12,884,100 |
| 2021-12-21 | 183.00 | 183.00 | 173.00 | 173.00 | 161.51 | 1,955,800 |
| 2021-12-20 | 198.00 | 198.00 | 185.00 | 185.00 | 172.71 | 2,172,900 |
| 2021-12-17 | 202.00 | 216.00 | 197.00 | 198.00 | 184.85 | 1,801,000 |
| 2021-12-16 | 210.00 | 220.00 | 194.00 | 202.00 | 188.58 | 8,199,800 |
| 2021-12-15 | 168.00 | 226.00 | 158.00 | 208.00 | 194.19 | 16,384,000 |
| 2021-12-14 | 180.00 | 197.00 | 168.00 | 168.00 | 156.84 | 12,342,600 |
| 2021-12-13 | 139.00 | 183.00 | 136.00 | 180.00 | 168.05 | 17,648,000 |
| 2021-12-10 | 123.00 | 145.00 | 119.00 | 136.00 | 126.97 | 8,036,400 |
| 2021-12-09 | 122.00 | 126.00 | 121.00 | 123.00 | 114.83 | 1,233,800 |
| 2021-12-08 | 119.00 | 124.00 | 117.00 | 121.00 | 112.96 | 1,327,000 |
| 2021-12-07 | 113.00 | 118.00 | 111.00 | 117.00 | 109.23 | 1,723,400 |
| 2021-12-06 | 116.00 | 117.00 | 113.00 | 114.00 | 106.43 | 403,100 |
| 2021-12-03 | 115.00 | 120.00 | 115.00 | 115.00 | 107.36 | 943,100 |
| 2021-12-02 | 114.00 | 115.00 | 113.00 | 115.00 | 107.36 | 726,500 |
| 2021-12-01 | 114.00 | 115.00 | 113.00 | 115.00 | 107.36 | 278,900 |
| 2021-11-30 | 113.00 | 114.00 | 113.00 | 114.00 | 106.43 | 584,800 |
| 2021-11-29 | 115.00 | 115.00 | 111.00 | 113.00 | 105.50 | 1,083,800 |
| 2021-11-26 | 113.00 | 116.00 | 113.00 | 114.00 | 106.43 | 572,200 |
| 2021-11-25 | 116.00 | 118.00 | 115.00 | 117.00 | 109.23 | 381,700 |
| 2021-11-24 | 118.00 | 125.00 | 115.00 | 116.00 | 108.30 | 2,484,100 |
| 2021-11-23 | 115.00 | 118.00 | 112.00 | 118.00 | 110.16 | 2,206,000 |
| 2021-11-22 | 116.00 | 117.00 | 113.00 | 113.00 | 105.50 | 755,400 |
| 2021-11-19 | 110.00 | 115.00 | 110.00 | 113.00 | 105.50 | 1,556,400 |
| 2021-11-18 | 110.00 | 118.00 | 110.00 | 112.00 | 104.56 | 2,655,500 |
| 2021-11-17 | 106.00 | 115.00 | 106.00 | 111.00 | 103.63 | 1,290,700 |
| 2021-11-16 | 112.00 | 115.00 | 112.00 | 112.00 | 104.56 | 1,917,000 |
| 2021-11-15 | 112.00 | 125.00 | 111.00 | 112.00 | 104.56 | 16,321,000 |
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.