Victoria Insurance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 185.00 | 238.00 | 185.00 | 204.00 | 204.00 | 19,510,200 |
| 2026-01-28 | 210.00 | 212.00 | 182.00 | 182.00 | 182.00 | 2,095,200 |
| 2026-01-27 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | 209,200 |
| 2026-01-26 | 214.00 | 218.00 | 200.00 | 216.00 | 216.00 | 1,292,200 |
| 2026-01-23 | 212.00 | 228.00 | 208.00 | 214.00 | 214.00 | 760,200 |
| 2026-01-22 | 222.00 | 242.00 | 208.00 | 212.00 | 212.00 | 7,766,400 |
| 2026-01-21 | 214.00 | 214.00 | 202.00 | 208.00 | 208.00 | 493,400 |
| 2026-01-20 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 512,100 |
| 2026-01-19 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | 994,000 |
| 2026-01-16 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-01-15 | 220.00 | 222.00 | 208.00 | 216.00 | 216.00 | 653,800 |
| 2026-01-14 | 222.00 | 222.00 | 214.00 | 218.00 | 218.00 | 1,321,800 |
| 2026-01-13 | 218.00 | 222.00 | 214.00 | 220.00 | 220.00 | 1,158,100 |
| 2026-01-12 | 238.00 | 238.00 | 206.00 | 216.00 | 216.00 | 5,495,400 |
| 2026-01-09 | 240.00 | 248.00 | 230.00 | 238.00 | 238.00 | 2,487,500 |
| 2026-01-08 | 258.00 | 262.00 | 228.00 | 238.00 | 238.00 | 8,906,600 |
| 2026-01-07 | 262.00 | 270.00 | 228.00 | 250.00 | 250.00 | 9,823,500 |
| 2026-01-06 | 234.00 | 290.00 | 234.00 | 260.00 | 260.00 | 33,645,500 |
| 2026-01-05 | 175.00 | 232.00 | 175.00 | 232.00 | 232.00 | 27,780,100 |
| 2026-01-02 | 171.00 | 176.00 | 165.00 | 173.00 | 173.00 | 2,095,600 |
| 2026-01-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-12-31 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-12-30 | 167.00 | 176.00 | 165.00 | 165.00 | 165.00 | 3,817,300 |
| 2025-12-29 | 157.00 | 206.00 | 157.00 | 166.00 | 166.00 | 18,996,400 |
| 2025-12-26 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2025-12-25 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2025-12-24 | 162.00 | 167.00 | 155.00 | 157.00 | 157.00 | 1,488,000 |
| 2025-12-23 | 157.00 | 177.00 | 156.00 | 162.00 | 162.00 | 1,318,700 |
| 2025-12-22 | 165.00 | 169.00 | 155.00 | 155.00 | 155.00 | 1,592,200 |
| 2025-12-19 | 177.00 | 181.00 | 165.00 | 165.00 | 165.00 | 2,108,900 |
| 2025-12-18 | 181.00 | 183.00 | 176.00 | 180.00 | 180.00 | 1,661,100 |
| 2025-12-17 | 180.00 | 184.00 | 173.00 | 181.00 | 181.00 | 2,848,900 |
| 2025-12-16 | 238.00 | 262.00 | 181.00 | 181.00 | 181.00 | 35,084,900 |
| 2025-12-15 | 179.00 | 212.00 | 178.00 | 212.00 | 212.00 | 26,326,700 |
| 2025-12-12 | 149.00 | 165.00 | 149.00 | 158.00 | 158.00 | 7,767,200 |
| 2025-12-11 | 152.00 | 155.00 | 149.00 | 149.00 | 149.00 | 505,700 |
| 2025-12-10 | 153.00 | 157.00 | 150.00 | 151.00 | 151.00 | 932,000 |
| 2025-12-09 | 154.00 | 159.00 | 150.00 | 152.00 | 152.00 | 1,068,300 |
| 2025-12-08 | 158.00 | 161.00 | 153.00 | 154.00 | 154.00 | 3,254,700 |
| 2025-12-05 | 156.00 | 162.00 | 152.00 | 154.00 | 154.00 | 6,862,000 |
| 2025-12-04 | 149.00 | 156.00 | 148.00 | 149.00 | 149.00 | 300,400 |
| 2025-12-03 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 172,500 |
| 2025-12-02 | 149.00 | 152.00 | 149.00 | 149.00 | 149.00 | 295,900 |
| 2025-12-01 | 154.00 | 154.00 | 147.00 | 149.00 | 149.00 | 260,000 |
| 2025-11-28 | 148.00 | 157.00 | 144.00 | 152.00 | 152.00 | 3,523,100 |
| 2025-11-27 | 150.00 | 156.00 | 148.00 | 150.00 | 150.00 | 1,083,600 |
| 2025-11-26 | 149.00 | 151.00 | 148.00 | 148.00 | 148.00 | 455,600 |
| 2025-11-25 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 220,200 |
| 2025-11-24 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | 185,600 |
| 2025-11-21 | 150.00 | 153.00 | 148.00 | 151.00 | 151.00 | 410,200 |
| 2025-11-20 | 150.00 | 152.00 | 147.00 | 150.00 | 150.00 | 420,800 |
| 2025-11-19 | 153.00 | 157.00 | 150.00 | 150.00 | 150.00 | 224,400 |
| 2025-11-18 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 68,400 |
| 2025-11-17 | 151.00 | 153.00 | 149.00 | 153.00 | 153.00 | 501,200 |
| 2025-11-14 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 426,900 |
| 2025-11-13 | 154.00 | 156.00 | 151.00 | 151.00 | 151.00 | 416,300 |
| 2025-11-12 | 154.00 | 154.00 | 151.00 | 153.00 | 153.00 | 688,100 |
| 2025-11-11 | 156.00 | 158.00 | 153.00 | 154.00 | 154.00 | 344,500 |
| 2025-11-10 | 156.00 | 165.00 | 151.00 | 156.00 | 156.00 | 3,723,400 |
| 2025-11-07 | 156.00 | 162.00 | 154.00 | 156.00 | 156.00 | 2,013,300 |
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.