Victoria Insurance Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 159.00 | 163.00 | 159.00 | 163.00 | 152.17 | 21,300 |
| 2022-05-13 | 157.00 | 160.00 | 157.00 | 159.00 | 148.44 | 4,700 |
| 2022-05-12 | 157.00 | 161.00 | 157.00 | 158.00 | 147.51 | 6,000 |
| 2022-05-11 | 164.00 | 164.00 | 156.00 | 156.00 | 145.64 | 59,000 |
| 2022-05-10 | 169.00 | 169.00 | 154.00 | 156.00 | 145.64 | 428,800 |
| 2022-05-09 | 162.00 | 162.00 | 159.00 | 162.00 | 151.24 | 33,200 |
| 2022-04-28 | 162.00 | 163.00 | 161.00 | 161.00 | 150.31 | 20,000 |
| 2022-04-27 | 163.00 | 163.00 | 158.00 | 162.00 | 151.24 | 33,400 |
| 2022-04-26 | 164.00 | 168.00 | 159.00 | 159.00 | 148.44 | 442,100 |
| 2022-04-25 | 174.00 | 174.00 | 162.00 | 169.00 | 157.78 | 662,900 |
| 2022-04-22 | 166.00 | 178.00 | 162.00 | 174.00 | 162.44 | 137,200 |
| 2022-04-21 | 167.00 | 167.00 | 162.00 | 164.00 | 153.11 | 26,500 |
| 2022-04-20 | 167.00 | 167.00 | 160.00 | 166.00 | 154.98 | 35,800 |
| 2022-04-19 | 170.00 | 170.00 | 160.00 | 165.00 | 154.04 | 123,600 |
| 2022-04-18 | 167.00 | 167.00 | 162.00 | 164.00 | 153.11 | 98,500 |
| 2022-04-14 | 167.00 | 167.00 | 162.00 | 166.00 | 154.98 | 25,100 |
| 2022-04-13 | 161.00 | 166.00 | 160.00 | 166.00 | 154.98 | 65,500 |
| 2022-04-12 | 158.00 | 170.00 | 158.00 | 161.00 | 150.31 | 275,400 |
| 2022-04-11 | 161.00 | 163.00 | 158.00 | 158.00 | 147.51 | 476,800 |
| 2022-04-08 | 164.00 | 166.00 | 161.00 | 161.00 | 150.31 | 309,800 |
| 2022-04-07 | 167.00 | 169.00 | 165.00 | 165.00 | 154.04 | 31,800 |
| 2022-04-06 | 170.00 | 170.00 | 166.00 | 166.00 | 154.98 | 119,700 |
| 2022-04-05 | 170.00 | 176.00 | 166.00 | 169.00 | 157.78 | 249,900 |
| 2022-04-04 | 175.00 | 185.00 | 168.00 | 170.00 | 158.71 | 1,049,400 |
| 2022-04-01 | 182.00 | 185.00 | 168.00 | 175.00 | 163.38 | 416,600 |
| 2022-03-31 | 166.00 | 183.00 | 166.00 | 174.00 | 162.44 | 1,734,100 |
| 2022-03-30 | 174.00 | 174.00 | 167.00 | 167.00 | 155.91 | 57,200 |
| 2022-03-29 | 167.00 | 169.00 | 165.00 | 167.00 | 155.91 | 9,500 |
| 2022-03-28 | 168.00 | 170.00 | 165.00 | 166.00 | 154.98 | 57,400 |
| 2022-03-25 | 168.00 | 173.00 | 164.00 | 165.00 | 154.04 | 127,400 |
| 2022-03-24 | 165.00 | 166.00 | 163.00 | 164.00 | 153.11 | 55,500 |
| 2022-03-23 | 172.00 | 182.00 | 165.00 | 165.00 | 154.04 | 632,600 |
| 2022-03-22 | 163.00 | 176.00 | 161.00 | 172.00 | 160.58 | 605,200 |
| 2022-03-21 | 164.00 | 165.00 | 162.00 | 162.00 | 151.24 | 237,300 |
| 2022-03-18 | 165.00 | 168.00 | 161.00 | 164.00 | 153.11 | 221,200 |
| 2022-03-17 | 158.00 | 186.00 | 158.00 | 163.00 | 152.17 | 4,789,200 |
| 2022-03-16 | 163.00 | 189.00 | 158.00 | 158.00 | 147.51 | 3,642,500 |
| 2022-03-15 | 175.00 | 175.00 | 161.00 | 163.00 | 152.17 | 826,000 |
| 2022-03-14 | 160.00 | 202.00 | 155.00 | 169.00 | 157.78 | 8,442,500 |
| 2022-03-11 | 162.00 | 162.00 | 161.00 | 161.00 | 150.31 | 10,400 |
| 2022-03-10 | 163.00 | 163.00 | 156.00 | 162.00 | 151.24 | 12,700 |
| 2022-03-09 | 163.00 | 163.00 | 157.00 | 163.00 | 152.17 | 9,400 |
| 2022-03-08 | 165.00 | 165.00 | 155.00 | 163.00 | 152.17 | 2,400 |
| 2022-03-07 | 158.00 | 165.00 | 155.00 | 165.00 | 154.04 | 147,700 |
| 2022-03-04 | 162.00 | 162.00 | 157.00 | 158.00 | 147.51 | 282,300 |
| 2022-03-02 | 162.00 | 162.00 | 158.00 | 158.00 | 147.51 | 64,700 |
| 2022-03-01 | 158.00 | 162.00 | 158.00 | 161.00 | 150.31 | 45,300 |
| 2022-02-25 | 161.00 | 161.00 | 151.00 | 158.00 | 147.51 | 820,300 |
| 2022-02-24 | 169.00 | 169.00 | 158.00 | 161.00 | 150.31 | 842,800 |
| 2022-02-23 | 168.00 | 170.00 | 167.00 | 169.00 | 157.78 | 81,100 |
| 2022-02-22 | 169.00 | 169.00 | 166.00 | 167.00 | 155.91 | 97,100 |
| 2022-02-21 | 171.00 | 173.00 | 166.00 | 169.00 | 157.78 | 206,300 |
| 2022-02-18 | 172.00 | 174.00 | 171.00 | 173.00 | 161.51 | 305,200 |
| 2022-02-17 | 172.00 | 176.00 | 171.00 | 172.00 | 160.58 | 422,500 |
| 2022-02-16 | 173.00 | 173.00 | 170.00 | 171.00 | 159.64 | 55,100 |
| 2022-02-15 | 169.00 | 173.00 | 169.00 | 173.00 | 161.51 | 98,200 |
| 2022-02-14 | 172.00 | 172.00 | 168.00 | 169.00 | 157.78 | 170,400 |
| 2022-02-11 | 171.00 | 175.00 | 169.00 | 172.00 | 160.58 | 186,100 |
| 2022-02-10 | 172.00 | 172.00 | 165.00 | 171.00 | 159.64 | 138,600 |
| 2022-02-09 | 188.00 | 188.00 | 172.00 | 172.00 | 160.58 | 1,313,900 |
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.