Victoria Insurance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 110.00 | 119.00 | 110.00 | 118.00 | 118.00 | 312,900 |
| 2024-10-31 | 110.00 | 121.00 | 110.00 | 119.00 | 119.00 | 48,600 |
| 2024-10-30 | 110.00 | 121.00 | 110.00 | 119.00 | 119.00 | 96,700 |
| 2024-10-29 | 111.00 | 121.00 | 111.00 | 119.00 | 119.00 | 73,800 |
| 2024-10-28 | 110.00 | 122.00 | 110.00 | 120.00 | 120.00 | 574,800 |
| 2024-10-25 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 166,800 |
| 2024-10-24 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 130,700 |
| 2024-10-23 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 225,800 |
| 2024-10-22 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 401,200 |
| 2024-10-21 | 111.00 | 122.00 | 111.00 | 118.00 | 118.00 | 804,100 |
| 2024-10-18 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 360,500 |
| 2024-10-17 | 110.00 | 127.00 | 110.00 | 121.00 | 121.00 | 4,846,600 |
| 2024-10-16 | 107.00 | 120.00 | 107.00 | 119.00 | 119.00 | 320,300 |
| 2024-10-15 | 113.00 | 119.00 | 113.00 | 116.00 | 116.00 | 164,800 |
| 2024-10-14 | 113.00 | 121.00 | 113.00 | 115.00 | 115.00 | 228,400 |
| 2024-10-11 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 72,200 |
| 2024-10-10 | 109.00 | 117.00 | 109.00 | 115.00 | 115.00 | 52,700 |
| 2024-10-09 | 106.00 | 117.00 | 106.00 | 116.00 | 116.00 | 158,100 |
| 2024-10-08 | 109.00 | 120.00 | 109.00 | 115.00 | 115.00 | 1,157,100 |
| 2024-10-07 | 110.00 | 120.00 | 110.00 | 119.00 | 119.00 | 67,200 |
| 2024-10-04 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | 30,100 |
| 2024-10-03 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | 74,600 |
| 2024-10-02 | 110.00 | 124.00 | 110.00 | 120.00 | 120.00 | 108,300 |
| 2024-10-01 | 109.00 | 120.00 | 109.00 | 119.00 | 119.00 | 9,600 |
| 2024-09-30 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 41,300 |
| 2024-09-27 | 110.00 | 120.00 | 110.00 | 119.00 | 119.00 | 183,700 |
| 2024-09-26 | 110.00 | 120.00 | 110.00 | 119.00 | 119.00 | 143,500 |
| 2024-09-25 | 110.00 | 123.00 | 110.00 | 119.00 | 119.00 | 153,500 |
| 2024-09-24 | 115.00 | 121.00 | 115.00 | 120.00 | 120.00 | 745,700 |
| 2024-09-23 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 252,900 |
| 2024-09-20 | 114.00 | 122.00 | 114.00 | 119.00 | 119.00 | 338,100 |
| 2024-09-19 | 114.00 | 123.00 | 114.00 | 120.00 | 120.00 | 421,200 |
| 2024-09-18 | 114.00 | 126.00 | 114.00 | 124.00 | 124.00 | 505,300 |
| 2024-09-17 | 115.00 | 128.00 | 115.00 | 124.00 | 124.00 | 568,900 |
| 2024-09-13 | 114.00 | 127.00 | 114.00 | 125.00 | 125.00 | 437,000 |
| 2024-09-12 | 118.00 | 130.00 | 118.00 | 123.00 | 123.00 | 2,092,300 |
| 2024-09-11 | 118.00 | 131.00 | 118.00 | 127.00 | 127.00 | 202,600 |
| 2024-09-10 | 117.00 | 130.00 | 117.00 | 127.00 | 127.00 | 1,362,000 |
| 2024-09-09 | 116.00 | 131.00 | 116.00 | 126.00 | 126.00 | 482,100 |
| 2024-09-06 | 117.00 | 127.00 | 117.00 | 125.00 | 125.00 | 250,900 |
| 2024-09-05 | 119.00 | 129.00 | 119.00 | 126.00 | 126.00 | 462,800 |
| 2024-09-04 | 118.00 | 130.00 | 118.00 | 128.00 | 128.00 | 321,500 |
| 2024-09-03 | 120.00 | 132.00 | 120.00 | 127.00 | 127.00 | 883,900 |
| 2024-09-02 | 130.00 | 133.00 | 128.00 | 129.00 | 129.00 | 389,400 |
| 2024-08-30 | 123.00 | 135.00 | 123.00 | 130.00 | 130.00 | 728,000 |
| 2024-08-29 | 125.00 | 143.00 | 125.00 | 133.00 | 133.00 | 3,183,200 |
| 2024-08-28 | 125.00 | 139.00 | 125.00 | 135.00 | 135.00 | 344,500 |
| 2024-08-27 | 123.00 | 138.00 | 123.00 | 135.00 | 135.00 | 414,000 |
| 2024-08-26 | 124.00 | 135.00 | 124.00 | 133.00 | 133.00 | 724,000 |
| 2024-08-23 | 125.00 | 138.00 | 125.00 | 133.00 | 133.00 | 500,600 |
| 2024-08-22 | 130.00 | 140.00 | 130.00 | 134.00 | 134.00 | 1,813,600 |
| 2024-08-21 | 140.00 | 144.00 | 138.00 | 140.00 | 140.00 | 2,026,100 |
| 2024-08-20 | 131.00 | 146.00 | 131.00 | 140.00 | 140.00 | 9,438,000 |
| 2024-08-19 | 125.00 | 153.00 | 125.00 | 141.00 | 141.00 | 22,028,500 |
| 2024-08-16 | 131.00 | 141.00 | 131.00 | 135.00 | 135.00 | 1,926,500 |
| 2024-08-15 | 167.00 | 180.00 | 139.00 | 139.00 | 139.00 | 13,430,900 |
| 2024-08-14 | 132.00 | 168.00 | 130.00 | 168.00 | 168.00 | 14,528,700 |
| 2024-08-13 | 130.00 | 132.00 | 125.00 | 125.00 | 125.00 | 21,700 |
| 2024-08-12 | 132.00 | 133.00 | 125.00 | 133.00 | 133.00 | 72,900 |
| 2024-08-09 | 129.00 | 132.00 | 127.00 | 132.00 | 132.00 | 13,700 |
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.