Victoria Insurance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 93,400 |
| 2025-05-14 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 7,600 |
| 2025-05-09 | 113.00 | 115.00 | 110.00 | 115.00 | 115.00 | 28,600 |
| 2025-05-08 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 68,000 |
| 2025-05-07 | 111.00 | 116.00 | 111.00 | 115.00 | 115.00 | 60,100 |
| 2025-05-06 | 115.00 | 116.00 | 109.00 | 109.00 | 109.00 | 18,000 |
| 2025-05-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 21,400 |
| 2025-05-02 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 156,400 |
| 2025-04-30 | 116.00 | 116.00 | 111.00 | 116.00 | 116.00 | 360,600 |
| 2025-04-29 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 275,900 |
| 2025-04-28 | 113.00 | 116.00 | 103.00 | 113.00 | 113.00 | 1,069,400 |
| 2025-04-25 | 106.00 | 113.00 | 103.00 | 113.00 | 113.00 | 373,600 |
| 2025-04-24 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 55,400 |
| 2025-04-23 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 250,800 |
| 2025-04-22 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 107,200 |
| 2025-04-21 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 159,100 |
| 2025-04-17 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 29,800 |
| 2025-04-16 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 51,400 |
| 2025-04-15 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 103,800 |
| 2025-04-14 | 104.00 | 104.00 | 98.000 | 101.00 | 101.00 | 56,000 |
| 2025-04-11 | 102.00 | 102.00 | 94.000 | 102.00 | 102.00 | 45,500 |
| 2025-04-10 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 9,600 |
| 2025-04-09 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 23,100 |
| 2025-04-08 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 24,300 |
| 2025-03-27 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 111,800 |
| 2025-03-26 | 103.00 | 104.00 | 99.000 | 102.00 | 102.00 | 127,600 |
| 2025-03-25 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 13,500 |
| 2025-03-24 | 106.00 | 106.00 | 100.00 | 103.00 | 103.00 | 341,200 |
| 2025-03-21 | 108.00 | 108.00 | 103.00 | 106.00 | 106.00 | 7,000 |
| 2025-03-20 | 105.00 | 110.00 | 102.00 | 108.00 | 108.00 | 21,600 |
| 2025-03-19 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 11,500 |
| 2025-03-18 | 106.00 | 111.00 | 101.00 | 105.00 | 105.00 | 180,700 |
| 2025-03-17 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 2,900 |
| 2025-03-14 | 107.00 | 107.00 | 102.00 | 106.00 | 106.00 | 94,100 |
| 2025-03-13 | 106.00 | 107.00 | 103.00 | 106.00 | 106.00 | 25,400 |
| 2025-03-12 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 42,300 |
| 2025-03-11 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 108,800 |
| 2025-03-10 | 108.00 | 108.00 | 102.00 | 103.00 | 103.00 | 204,700 |
| 2025-03-07 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 37,700 |
| 2025-03-06 | 104.00 | 108.00 | 103.00 | 104.00 | 104.00 | 100,300 |
| 2025-03-05 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 2,300 |
| 2025-03-04 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 101,100 |
| 2025-03-03 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 31,200 |
| 2025-02-28 | 105.00 | 107.00 | 102.00 | 103.00 | 103.00 | 31,200 |
| 2025-02-27 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 6,900 |
| 2025-02-26 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 79,800 |
| 2025-02-25 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 3,900 |
| 2025-02-24 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 12,400 |
| 2025-02-21 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 77,600 |
| 2025-02-20 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1,500 |
| 2025-02-19 | 109.00 | 109.00 | 105.00 | 108.00 | 108.00 | 10,400 |
| 2025-02-18 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 5,200 |
| 2025-02-17 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 35,200 |
| 2025-02-14 | 105.00 | 109.00 | 104.00 | 107.00 | 107.00 | 328,200 |
| 2025-02-13 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 17,700 |
| 2025-02-12 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 107,300 |
| 2025-02-11 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 123,000 |
| 2025-02-10 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 39,000 |
| 2025-02-07 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 144,100 |
| 2025-02-06 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 75,700 |
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.