PT Bank Victoria International Tbk (IDX:BVIC)
Indonesia · Delayed Price · Currency is IDR 112.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:BVIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.00 | 114.00 | 111.00 | 112.00 | - | - | 4,621,200 |
| Dec 4, 2025 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 6,017,700 |
| Dec 3, 2025 | 119.00 | 119.00 | 110.00 | 113.00 | 113.00 | -3.42% | 10,297,400 |
| Dec 2, 2025 | 116.00 | 120.00 | 113.00 | 117.00 | 117.00 | 0.86% | 15,823,700 |
| Dec 1, 2025 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 10,061,100 |
| Nov 28, 2025 | 116.00 | 119.00 | 114.00 | 117.00 | 117.00 | 0.86% | 13,426,900 |
| Nov 27, 2025 | 117.00 | 126.00 | 112.00 | 116.00 | 116.00 | -0.85% | 72,990,800 |
| Nov 26, 2025 | 106.00 | 123.00 | 106.00 | 117.00 | 117.00 | 10.38% | 103,676,300 |
| Nov 25, 2025 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 7,258,000 |
| Nov 24, 2025 | 104.00 | 108.00 | 103.00 | 106.00 | 106.00 | 1.92% | 8,636,200 |
| Nov 21, 2025 | 107.00 | 107.00 | 102.00 | 104.00 | 104.00 | -3.70% | 22,544,400 |
| Nov 20, 2025 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | -1.82% | 8,621,200 |
| Nov 19, 2025 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 0.92% | 7,824,000 |
| Nov 18, 2025 | 116.00 | 118.00 | 108.00 | 109.00 | 109.00 | -6.03% | 23,114,700 |
| Nov 17, 2025 | 110.00 | 117.00 | 109.00 | 116.00 | 116.00 | 7.41% | 58,150,000 |
| Nov 14, 2025 | 105.00 | 109.00 | 104.00 | 108.00 | 108.00 | 2.86% | 17,577,000 |
| Nov 13, 2025 | 102.00 | 109.00 | 102.00 | 105.00 | 105.00 | 2.94% | 21,897,200 |
| Nov 12, 2025 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 6,851,500 |
| Nov 11, 2025 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | -1.90% | 6,926,600 |
| Nov 10, 2025 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 0.96% | 35,629,200 |
| Nov 7, 2025 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 2.97% | 4,348,800 |
| Nov 6, 2025 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 8,477,700 |
| Nov 5, 2025 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | 2.04% | 4,359,800 |
| Nov 4, 2025 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -1.01% | 6,565,000 |
| Nov 3, 2025 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 3,344,800 |
| Oct 31, 2025 | 102.00 | 105.00 | 100.00 | 100.00 | 100.00 | -1.96% | 5,211,200 |
| Oct 30, 2025 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 7,419,500 |
| Oct 29, 2025 | 103.00 | 103.00 | 97.00 | 101.00 | 101.00 | -2.88% | 7,521,000 |
| Oct 28, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 1,583,300 |
| Oct 27, 2025 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | -1.90% | 3,353,200 |
| Oct 24, 2025 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 2.94% | 6,334,600 |
| Oct 23, 2025 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 4,806,100 |
| Oct 22, 2025 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 7,795,600 |
| Oct 21, 2025 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 3,864,700 |
| Oct 20, 2025 | 98.00 | 103.00 | 98.00 | 102.00 | 102.00 | 4.08% | 10,102,700 |
| Oct 17, 2025 | 100.00 | 103.00 | 98.00 | 98.00 | 98.00 | -2.00% | 16,692,400 |
| Oct 16, 2025 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1.01% | 4,776,300 |
| Oct 15, 2025 | 100.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.00% | 7,100,900 |
| Oct 14, 2025 | 104.00 | 105.00 | 99.00 | 100.00 | 100.00 | -2.91% | 10,435,600 |
| Oct 13, 2025 | 102.00 | 113.00 | 102.00 | 103.00 | 103.00 | 1.98% | 23,522,100 |
| Oct 10, 2025 | 108.00 | 108.00 | 101.00 | 101.00 | 101.00 | -5.61% | 8,799,000 |
| Oct 9, 2025 | 103.00 | 107.00 | 102.00 | 107.00 | 107.00 | 3.88% | 13,466,300 |
| Oct 8, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 8,130,700 |
| Oct 7, 2025 | 107.00 | 108.00 | 102.00 | 104.00 | 104.00 | -2.80% | 20,330,800 |
| Oct 6, 2025 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | -1.83% | 5,883,900 |
| Oct 3, 2025 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | -1.80% | 8,587,100 |
| Oct 2, 2025 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 0.91% | 9,045,000 |
| Oct 1, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 4,840,100 |
| Sep 30, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 7,235,300 |
| Sep 29, 2025 | 114.00 | 115.00 | 108.00 | 111.00 | 111.00 | -2.63% | 20,913,600 |