Victoria Insurance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 121.00 | 125.00 | 118.00 | 120.00 | 120.00 | 231,000 |
| 2025-08-13 | 118.00 | 125.00 | 115.00 | 121.00 | 121.00 | 202,200 |
| 2025-08-12 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 81,200 |
| 2025-08-11 | 118.00 | 120.00 | 116.00 | 116.00 | 116.00 | 36,900 |
| 2025-08-08 | 118.00 | 120.00 | 115.00 | 115.00 | 115.00 | 138,500 |
| 2025-08-07 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 114,000 |
| 2025-08-06 | 119.00 | 128.00 | 117.00 | 118.00 | 118.00 | 802,000 |
| 2025-08-05 | 121.00 | 129.00 | 118.00 | 118.00 | 118.00 | 1,540,000 |
| 2025-08-04 | 125.00 | 125.00 | 117.00 | 118.00 | 118.00 | 327,700 |
| 2025-08-01 | 117.00 | 124.00 | 116.00 | 118.00 | 118.00 | 1,926,400 |
| 2025-07-31 | 112.00 | 117.00 | 112.00 | 117.00 | 117.00 | 147,800 |
| 2025-07-30 | 115.00 | 115.00 | 111.00 | 114.00 | 114.00 | 71,900 |
| 2025-07-29 | 111.00 | 116.00 | 111.00 | 112.00 | 112.00 | 152,200 |
| 2025-07-28 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 82,900 |
| 2025-07-25 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 74,400 |
| 2025-07-24 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 40,500 |
| 2025-07-23 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 159,200 |
| 2025-07-22 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 386,900 |
| 2025-07-21 | 113.00 | 115.00 | 111.00 | 114.00 | 114.00 | 178,100 |
| 2025-07-18 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 426,000 |
| 2025-07-17 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 94,200 |
| 2025-07-16 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 90,400 |
| 2025-07-15 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 565,600 |
| 2025-07-14 | 113.00 | 118.00 | 109.00 | 112.00 | 112.00 | 1,561,600 |
| 2025-07-11 | 111.00 | 119.00 | 111.00 | 115.00 | 115.00 | 797,000 |
| 2025-07-10 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | 899,800 |
| 2025-07-09 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 746,900 |
| 2025-07-08 | 130.00 | 131.00 | 111.00 | 111.00 | 111.00 | 5,993,000 |
| 2025-07-07 | 115.00 | 148.00 | 113.00 | 130.00 | 130.00 | 20,618,100 |
| 2025-07-04 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 40,400 |
| 2025-07-03 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 47,700 |
| 2025-07-02 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 26,600 |
| 2025-07-01 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 700 |
| 2025-06-30 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 156,000 |
| 2025-06-26 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 117,600 |
| 2025-06-25 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 135,800 |
| 2025-06-24 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 88,300 |
| 2025-06-23 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 15,600 |
| 2025-06-20 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 100 |
| 2025-06-19 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 164,400 |
| 2025-06-18 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 75,300 |
| 2025-06-17 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 27,400 |
| 2025-06-16 | 114.00 | 114.00 | 110.00 | 114.00 | 114.00 | 8,500 |
| 2025-06-13 | 114.00 | 114.00 | 109.00 | 114.00 | 114.00 | 44,800 |
| 2025-06-12 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 10,700 |
| 2025-06-11 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1,400 |
| 2025-06-10 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 4,000 |
| 2025-06-05 | 116.00 | 116.00 | 109.00 | 110.00 | 110.00 | 87,700 |
| 2025-06-04 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 66,000 |
| 2025-06-03 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 111,200 |
| 2025-06-02 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 106,200 |
| 2025-05-28 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 59,400 |
| 2025-05-27 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 215,800 |
| 2025-05-26 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 15,900 |
| 2025-05-23 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 8,800 |
| 2025-05-22 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1,300 |
| 2025-05-21 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 12,000 |
| 2025-05-20 | 114.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,200 |
| 2025-05-19 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 19,700 |
| 2025-05-16 | 114.00 | 118.00 | 113.00 | 117.00 | 117.00 | 324,200 |
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.