PT Bank Victoria International Tbk (IDX:BVIC)
Indonesia · Delayed Price · Currency is IDR 100.00
+2.00 (2.04%)
May 22, 2026, 4:05 PM WIB
IDX:BVIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.04% | 1,049,700 |
| May 21, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 2,963,300 |
| May 20, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 1,555,400 |
| May 19, 2026 | 101.00 | 102.00 | 98.00 | 100.00 | 100.00 | -0.99% | 1,737,100 |
| May 18, 2026 | 102.00 | 102.00 | 98.00 | 101.00 | 101.00 | -0.98% | 4,567,800 |
| May 13, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 945,900 |
| May 12, 2026 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | - | 876,800 |
| May 11, 2026 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 1,358,600 |
| May 8, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | 2,072,900 |
| May 7, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 3,125,600 |
| May 6, 2026 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 1,758,100 |
| May 5, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 983,700 |
| May 4, 2026 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | - | 1,331,400 |
| Apr 30, 2026 | 106.00 | 106.00 | 102.00 | 105.00 | 105.00 | -0.94% | 1,526,300 |
| Apr 29, 2026 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 1,782,800 |
| Apr 28, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 923,700 |
| Apr 27, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 540,700 |
| Apr 24, 2026 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | -2.78% | 2,422,300 |
| Apr 23, 2026 | 113.00 | 114.00 | 107.00 | 108.00 | 108.00 | -3.57% | 4,074,500 |
| Apr 22, 2026 | 109.00 | 112.00 | 107.00 | 112.00 | 112.00 | 2.75% | 2,185,500 |
| Apr 21, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | -0.91% | 2,339,000 |
| Apr 20, 2026 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 2,654,800 |
| Apr 17, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 1,512,500 |
| Apr 16, 2026 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 1.83% | 4,151,900 |
| Apr 15, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 1,453,700 |
| Apr 14, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 3,306,100 |
| Apr 13, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 1,549,900 |
| Apr 10, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 1,218,500 |
| Apr 9, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 704,800 |
| Apr 8, 2026 | 105.00 | 110.00 | 105.00 | 109.00 | 109.00 | 3.81% | 1,995,500 |
| Apr 7, 2026 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 3,944,800 |
| Apr 6, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 1,393,700 |
| Apr 2, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 703,100 |
| Apr 1, 2026 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1.92% | 1,640,100 |
| Mar 31, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 1,175,800 |
| Mar 30, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 898,900 |
| Mar 27, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 1,707,600 |
| Mar 26, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 1,569,000 |
| Mar 25, 2026 | 102.00 | 106.00 | 101.00 | 105.00 | 105.00 | 1.94% | 2,051,800 |
| Mar 17, 2026 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3.00% | 2,205,200 |
| Mar 16, 2026 | 102.00 | 105.00 | 98.00 | 100.00 | 100.00 | -1.96% | 6,601,900 |
| Mar 13, 2026 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | -1.92% | 3,078,500 |
| Mar 12, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -2.80% | 1,883,800 |
| Mar 11, 2026 | 106.00 | 107.00 | 102.00 | 107.00 | 107.00 | 1.90% | 3,371,800 |
| Mar 10, 2026 | 103.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1.94% | 3,143,600 |
| Mar 9, 2026 | 108.00 | 108.00 | 100.00 | 103.00 | 103.00 | -5.50% | 13,313,800 |
| Mar 6, 2026 | 113.00 | 114.00 | 108.00 | 109.00 | 109.00 | -3.54% | 3,424,600 |
| Mar 5, 2026 | 111.00 | 114.00 | 109.00 | 113.00 | 113.00 | 2.73% | 23,391,500 |
| Mar 4, 2026 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | -3.51% | 13,315,200 |
| Mar 3, 2026 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | -0.87% | 4,283,600 |