Victoria Insurance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 153.00 | 156.00 | 152.00 | 156.00 | 156.00 | 1,355,500 |
| 2025-11-05 | 154.00 | 180.00 | 147.00 | 151.00 | 151.00 | 12,830,300 |
| 2025-11-04 | 153.00 | 161.00 | 148.00 | 150.00 | 150.00 | 3,249,600 |
| 2025-11-03 | 147.00 | 154.00 | 145.00 | 148.00 | 148.00 | 1,676,900 |
| 2025-10-31 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | 2,006,800 |
| 2025-10-30 | 145.00 | 191.00 | 145.00 | 149.00 | 149.00 | 34,385,800 |
| 2025-10-29 | 143.00 | 149.00 | 143.00 | 144.00 | 144.00 | 204,700 |
| 2025-10-28 | 144.00 | 149.00 | 143.00 | 144.00 | 144.00 | 253,900 |
| 2025-10-27 | 146.00 | 151.00 | 143.00 | 144.00 | 144.00 | 389,700 |
| 2025-10-24 | 148.00 | 148.00 | 140.00 | 146.00 | 146.00 | 815,400 |
| 2025-10-23 | 150.00 | 170.00 | 145.00 | 148.00 | 148.00 | 6,843,100 |
| 2025-10-22 | 140.00 | 147.00 | 137.00 | 141.00 | 141.00 | 1,024,700 |
| 2025-10-21 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 3,464,500 |
| 2025-10-20 | 151.00 | 172.00 | 148.00 | 148.00 | 148.00 | 13,934,800 |
| 2025-10-17 | 143.00 | 180.00 | 139.00 | 151.00 | 151.00 | 26,123,300 |
| 2025-10-16 | 138.00 | 145.00 | 138.00 | 138.00 | 138.00 | 290,900 |
| 2025-10-15 | 137.00 | 147.00 | 136.00 | 137.00 | 137.00 | 1,548,800 |
| 2025-10-14 | 147.00 | 150.00 | 137.00 | 137.00 | 137.00 | 3,151,500 |
| 2025-10-13 | 132.00 | 178.00 | 132.00 | 146.00 | 146.00 | 25,064,600 |
| 2025-10-10 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 18,600 |
| 2025-10-09 | 134.00 | 136.00 | 129.00 | 135.00 | 135.00 | 561,800 |
| 2025-10-08 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | 653,400 |
| 2025-10-07 | 143.00 | 143.00 | 135.00 | 135.00 | 135.00 | 779,400 |
| 2025-10-06 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | 62,900 |
| 2025-10-03 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 131,900 |
| 2025-10-02 | 144.00 | 145.00 | 140.00 | 142.00 | 142.00 | 26,300 |
| 2025-10-01 | 145.00 | 145.00 | 136.00 | 144.00 | 144.00 | 107,500 |
| 2025-09-30 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 169,100 |
| 2025-09-29 | 145.00 | 147.00 | 141.00 | 143.00 | 143.00 | 576,700 |
| 2025-09-26 | 149.00 | 149.00 | 140.00 | 140.00 | 140.00 | 313,100 |
| 2025-09-25 | 142.00 | 152.00 | 138.00 | 145.00 | 145.00 | 1,057,700 |
| 2025-09-24 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | 376,000 |
| 2025-09-23 | 134.00 | 147.00 | 134.00 | 141.00 | 141.00 | 709,200 |
| 2025-09-22 | 139.00 | 149.00 | 135.00 | 137.00 | 137.00 | 2,236,200 |
| 2025-09-19 | 136.00 | 140.00 | 131.00 | 135.00 | 135.00 | 1,358,300 |
| 2025-09-18 | 138.00 | 141.00 | 136.00 | 137.00 | 137.00 | 412,900 |
| 2025-09-17 | 147.00 | 148.00 | 135.00 | 138.00 | 138.00 | 2,398,900 |
| 2025-09-16 | 150.00 | 151.00 | 142.00 | 145.00 | 145.00 | 2,978,500 |
| 2025-09-15 | 143.00 | 147.00 | 139.00 | 142.00 | 142.00 | 2,722,700 |
| 2025-09-12 | 137.00 | 175.00 | 137.00 | 143.00 | 143.00 | 29,356,300 |
| 2025-09-11 | 123.00 | 133.00 | 123.00 | 130.00 | 130.00 | 494,700 |
| 2025-09-10 | 122.00 | 126.00 | 122.00 | 123.00 | 123.00 | 28,600 |
| 2025-09-09 | 129.00 | 129.00 | 120.00 | 122.00 | 122.00 | 159,100 |
| 2025-09-08 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 48,300 |
| 2025-09-05 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-09-04 | 126.00 | 133.00 | 124.00 | 126.00 | 126.00 | 315,700 |
| 2025-09-03 | 130.00 | 130.00 | 123.00 | 126.00 | 126.00 | 32,400 |
| 2025-09-02 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | 29,700 |
| 2025-09-01 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | 13,000 |
| 2025-08-29 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 47,900 |
| 2025-08-28 | 128.00 | 130.00 | 123.00 | 129.00 | 129.00 | 109,100 |
| 2025-08-27 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 34,100 |
| 2025-08-26 | 134.00 | 135.00 | 125.00 | 126.00 | 126.00 | 286,000 |
| 2025-08-25 | 129.00 | 138.00 | 129.00 | 131.00 | 131.00 | 1,406,300 |
| 2025-08-22 | 122.00 | 135.00 | 121.00 | 128.00 | 128.00 | 3,607,700 |
| 2025-08-21 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | 78,500 |
| 2025-08-20 | 120.00 | 123.00 | 119.00 | 122.00 | 122.00 | 109,300 |
| 2025-08-19 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 6,800 |
| 2025-08-18 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-08-15 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 150,100 |
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.