Victoria Insurance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 103.00 | 112.00 | 103.00 | 103.00 | 103.00 | 393,600 |
| 2025-02-04 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 119,700 |
| 2025-02-03 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 59,600 |
| 2025-01-31 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 404,300 |
| 2025-01-30 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 248,100 |
| 2025-01-24 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 524,100 |
| 2025-01-23 | 108.00 | 111.00 | 106.00 | 107.00 | 107.00 | 199,600 |
| 2025-01-22 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 56,700 |
| 2025-01-21 | 112.00 | 115.00 | 107.00 | 112.00 | 112.00 | 256,600 |
| 2025-01-20 | 111.00 | 120.00 | 105.00 | 113.00 | 113.00 | 4,224,600 |
| 2025-01-17 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 17,400 |
| 2025-01-16 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 17,900 |
| 2025-01-15 | 107.00 | 113.00 | 106.00 | 106.00 | 106.00 | 296,600 |
| 2025-01-14 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 332,300 |
| 2025-01-13 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 98,700 |
| 2025-01-10 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 21,500 |
| 2025-01-09 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 53,700 |
| 2025-01-08 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 11,300 |
| 2025-01-07 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 15,100 |
| 2025-01-06 | 112.00 | 112.00 | 107.00 | 111.00 | 111.00 | 16,300 |
| 2025-01-03 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 41,300 |
| 2025-01-02 | 108.00 | 116.00 | 106.00 | 108.00 | 108.00 | 150,700 |
| 2024-12-30 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 17,900 |
| 2024-12-27 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 79,300 |
| 2024-12-24 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 75,300 |
| 2024-12-23 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 11,600 |
| 2024-12-20 | 110.00 | 113.00 | 108.00 | 109.00 | 109.00 | 119,700 |
| 2024-12-19 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 93,600 |
| 2024-12-18 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 44,400 |
| 2024-12-17 | 108.00 | 111.00 | 108.00 | 108.00 | 108.00 | 97,000 |
| 2024-12-16 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 50,600 |
| 2024-12-13 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 37,300 |
| 2024-12-12 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 67,100 |
| 2024-12-11 | 109.00 | 117.00 | 109.00 | 113.00 | 113.00 | 64,800 |
| 2024-12-10 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 143,400 |
| 2024-12-09 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | 452,700 |
| 2024-12-06 | 105.00 | 116.00 | 105.00 | 111.00 | 111.00 | 133,300 |
| 2024-12-05 | 102.00 | 112.00 | 102.00 | 111.00 | 111.00 | 31,300 |
| 2024-12-04 | 108.00 | 112.00 | 106.00 | 112.00 | 112.00 | 442,200 |
| 2024-12-03 | 101.00 | 113.00 | 101.00 | 111.00 | 111.00 | 1,008,400 |
| 2024-12-02 | 103.00 | 114.00 | 103.00 | 110.00 | 110.00 | 244,300 |
| 2024-11-29 | 103.00 | 114.00 | 103.00 | 113.00 | 113.00 | 104,300 |
| 2024-11-28 | 104.00 | 115.00 | 104.00 | 113.00 | 113.00 | 144,100 |
| 2024-11-26 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 88,400 |
| 2024-11-25 | 104.00 | 116.00 | 104.00 | 115.00 | 115.00 | 221,300 |
| 2024-11-22 | 107.00 | 118.00 | 107.00 | 113.00 | 113.00 | 521,500 |
| 2024-11-21 | 110.00 | 123.00 | 110.00 | 116.00 | 116.00 | 3,773,900 |
| 2024-11-20 | 105.00 | 117.00 | 105.00 | 114.00 | 114.00 | 200,300 |
| 2024-11-19 | 106.00 | 116.00 | 106.00 | 114.00 | 114.00 | 83,000 |
| 2024-11-18 | 106.00 | 116.00 | 106.00 | 116.00 | 116.00 | 293,300 |
| 2024-11-15 | 104.00 | 116.00 | 104.00 | 116.00 | 116.00 | 147,100 |
| 2024-11-14 | 105.00 | 117.00 | 105.00 | 114.00 | 114.00 | 50,600 |
| 2024-11-13 | 105.00 | 118.00 | 105.00 | 115.00 | 115.00 | 75,900 |
| 2024-11-12 | 107.00 | 119.00 | 107.00 | 115.00 | 115.00 | 329,000 |
| 2024-11-11 | 106.00 | 118.00 | 106.00 | 117.00 | 117.00 | 68,000 |
| 2024-11-08 | 107.00 | 118.00 | 107.00 | 116.00 | 116.00 | 47,600 |
| 2024-11-07 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 279,800 |
| 2024-11-06 | 110.00 | 119.00 | 110.00 | 116.00 | 116.00 | 152,500 |
| 2024-11-05 | 110.00 | 119.00 | 110.00 | 119.00 | 119.00 | 341,500 |
| 2024-11-04 | 108.00 | 119.00 | 108.00 | 119.00 | 119.00 | 126,800 |
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.