Victoria Insurance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 169.00 | 170.00 | 157.00 | 166.00 | 166.00 | 397,300 |
| 2026-05-04 | 168.00 | 172.00 | 162.00 | 167.00 | 167.00 | 691,800 |
| 2026-05-01 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-04-30 | 173.00 | 173.00 | 162.00 | 167.00 | 167.00 | 310,300 |
| 2026-04-29 | 158.00 | 185.00 | 157.00 | 173.00 | 173.00 | 2,096,000 |
| 2026-04-28 | 158.00 | 161.00 | 156.00 | 158.00 | 158.00 | 29,100 |
| 2026-04-27 | 158.00 | 164.00 | 150.00 | 161.00 | 161.00 | 241,600 |
| 2026-04-24 | 166.00 | 169.00 | 151.00 | 158.00 | 158.00 | 229,900 |
| 2026-04-23 | 171.00 | 172.00 | 160.00 | 166.00 | 166.00 | 465,200 |
| 2026-04-22 | 177.00 | 178.00 | 170.00 | 170.00 | 170.00 | 346,800 |
| 2026-04-21 | 172.00 | 172.00 | 165.00 | 170.00 | 170.00 | 296,700 |
| 2026-04-20 | 167.00 | 182.00 | 165.00 | 172.00 | 172.00 | 1,352,500 |
| 2026-04-17 | 170.00 | 170.00 | 162.00 | 167.00 | 167.00 | 269,500 |
| 2026-04-16 | 170.00 | 177.00 | 170.00 | 173.00 | 173.00 | 562,500 |
| 2026-04-15 | 171.00 | 181.00 | 166.00 | 174.00 | 174.00 | 488,700 |
| 2026-04-14 | 173.00 | 183.00 | 169.00 | 171.00 | 171.00 | 164,200 |
| 2026-04-13 | 166.00 | 188.00 | 153.00 | 172.00 | 172.00 | 1,122,000 |
| 2026-04-10 | 165.00 | 181.00 | 165.00 | 167.00 | 167.00 | 302,200 |
| 2026-04-09 | 162.00 | 170.00 | 161.00 | 165.00 | 165.00 | 21,200 |
| 2026-04-08 | 162.00 | 172.00 | 160.00 | 168.00 | 168.00 | 112,100 |
| 2026-04-07 | 168.00 | 181.00 | 160.00 | 162.00 | 162.00 | 136,700 |
| 2026-04-06 | 159.00 | 169.00 | 155.00 | 163.00 | 163.00 | 226,800 |
| 2026-04-02 | 162.00 | 165.00 | 155.00 | 160.00 | 160.00 | 51,200 |
| 2026-04-01 | 160.00 | 175.00 | 151.00 | 163.00 | 163.00 | 212,300 |
| 2026-03-31 | 160.00 | 166.00 | 156.00 | 160.00 | 160.00 | 21,000 |
| 2026-03-30 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | 64,300 |
| 2026-03-27 | 158.00 | 170.00 | 158.00 | 163.00 | 163.00 | 44,000 |
| 2026-03-26 | 177.00 | 182.00 | 163.00 | 166.00 | 166.00 | 425,500 |
| 2026-03-25 | 153.00 | 174.00 | 150.00 | 159.00 | 159.00 | 310,800 |
| 2026-03-17 | 157.00 | 165.00 | 153.00 | 156.00 | 156.00 | 215,400 |
| 2026-03-16 | 152.00 | 182.00 | 152.00 | 157.00 | 157.00 | 1,143,800 |
| 2026-03-13 | 161.00 | 167.00 | 151.00 | 151.00 | 151.00 | 211,100 |
| 2026-03-12 | 165.00 | 173.00 | 152.00 | 154.00 | 154.00 | 156,400 |
| 2026-03-11 | 161.00 | 172.00 | 158.00 | 162.00 | 162.00 | 162,200 |
| 2026-03-10 | 154.00 | 164.00 | 153.00 | 161.00 | 161.00 | 110,500 |
| 2026-03-09 | 164.00 | 164.00 | 150.00 | 151.00 | 151.00 | 235,100 |
| 2026-03-06 | 185.00 | 185.00 | 157.00 | 163.00 | 163.00 | 734,600 |
| 2026-03-05 | 188.00 | 188.00 | 167.00 | 172.00 | 172.00 | 469,800 |
| 2026-03-04 | 190.00 | 190.00 | 166.00 | 166.00 | 166.00 | 413,000 |
| 2026-03-03 | 185.00 | 190.00 | 181.00 | 182.00 | 182.00 | 222,300 |
| 2026-03-02 | 193.00 | 193.00 | 175.00 | 185.00 | 185.00 | 1,960,500 |
| 2026-02-27 | 195.00 | 202.00 | 193.00 | 196.00 | 196.00 | 870,100 |
| 2026-02-26 | 210.00 | 212.00 | 197.00 | 197.00 | 197.00 | 1,183,600 |
| 2026-02-25 | 204.00 | 214.00 | 195.00 | 206.00 | 206.00 | 2,804,500 |
| 2026-02-24 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | 2,144,600 |
| 2026-02-23 | 198.00 | 208.00 | 195.00 | 204.00 | 204.00 | 1,850,500 |
| 2026-02-20 | 200.00 | 216.00 | 197.00 | 197.00 | 197.00 | 5,273,400 |
| 2026-02-19 | 195.00 | 206.00 | 194.00 | 197.00 | 197.00 | 888,800 |
| 2026-02-18 | 197.00 | 202.00 | 193.00 | 198.00 | 198.00 | 660,400 |
| 2026-02-13 | 196.00 | 210.00 | 195.00 | 197.00 | 197.00 | 1,291,300 |
| 2026-02-12 | 202.00 | 202.00 | 193.00 | 196.00 | 196.00 | 941,500 |
| 2026-02-11 | 197.00 | 214.00 | 194.00 | 198.00 | 198.00 | 3,309,900 |
| 2026-02-10 | 196.00 | 200.00 | 193.00 | 197.00 | 197.00 | 747,400 |
| 2026-02-09 | 208.00 | 212.00 | 192.00 | 196.00 | 196.00 | 2,186,900 |
| 2026-02-06 | 197.00 | 230.00 | 195.00 | 206.00 | 206.00 | 12,962,300 |
| 2026-02-05 | 193.00 | 202.00 | 193.00 | 195.00 | 195.00 | 719,900 |
| 2026-02-04 | 196.00 | 200.00 | 191.00 | 193.00 | 193.00 | 386,800 |
| 2026-02-03 | 192.00 | 204.00 | 168.00 | 200.00 | 200.00 | 1,341,400 |
| 2026-02-02 | 200.00 | 208.00 | 191.00 | 196.00 | 196.00 | 3,013,100 |
| 2026-01-30 | 204.00 | 238.00 | 190.00 | 202.00 | 202.00 | 11,214,400 |
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.