PT Victoria Investama Tbk (IDX:VICO)
Indonesia · Delayed Price · Currency is IDR 180.00
+16.00 (9.76%)
Aug 5, 2025, 4:14 PM WIB
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 168.00 | 198.00 | 168.00 | 180.00 | 180.00 | 9.76% | 18,196,300 |
| Aug 4, 2025 | 168.00 | 174.00 | 160.00 | 164.00 | 164.00 | 2.50% | 3,278,500 |
| Aug 1, 2025 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | - | 352,500 |
| Jul 31, 2025 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | - | 320,900 |
| Jul 30, 2025 | 163.00 | 166.00 | 160.00 | 160.00 | 160.00 | -2.44% | 520,000 |
| Jul 29, 2025 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | - | 274,200 |
| Jul 28, 2025 | 163.00 | 165.00 | 161.00 | 164.00 | 164.00 | 0.61% | 243,400 |
| Jul 25, 2025 | 160.00 | 163.00 | 158.00 | 163.00 | 163.00 | 1.88% | 314,300 |
| Jul 24, 2025 | 160.00 | 167.00 | 158.00 | 160.00 | 160.00 | - | 1,000,800 |
| Jul 23, 2025 | 158.00 | 163.00 | 154.00 | 160.00 | 160.00 | 1.27% | 3,323,000 |
| Jul 22, 2025 | 159.00 | 163.00 | 156.00 | 158.00 | 158.00 | -0.63% | 1,613,800 |
| Jul 21, 2025 | 160.00 | 162.00 | 157.00 | 159.00 | 159.00 | - | 548,500 |
| Jul 18, 2025 | 160.00 | 165.00 | 159.00 | 159.00 | 159.00 | - | 1,675,700 |
| Jul 17, 2025 | 160.00 | 167.00 | 159.00 | 159.00 | 159.00 | - | 3,129,000 |
| Jul 16, 2025 | 157.00 | 167.00 | 154.00 | 159.00 | 159.00 | - | 2,009,600 |
| Jul 15, 2025 | 159.00 | 162.00 | 155.00 | 159.00 | 159.00 | -0.63% | 462,100 |
| Jul 14, 2025 | 166.00 | 167.00 | 158.00 | 160.00 | 160.00 | -3.61% | 1,791,100 |
| Jul 11, 2025 | 167.00 | 172.00 | 165.00 | 166.00 | 166.00 | -1.19% | 618,300 |
| Jul 10, 2025 | 167.00 | 170.00 | 162.00 | 168.00 | 168.00 | 0.60% | 1,350,500 |
| Jul 9, 2025 | 168.00 | 169.00 | 161.00 | 167.00 | 167.00 | -0.60% | 1,809,900 |
| Jul 8, 2025 | 195.00 | 204.00 | 168.00 | 168.00 | 168.00 | -12.50% | 10,521,500 |
| Jul 7, 2025 | 145.00 | 194.00 | 145.00 | 192.00 | 192.00 | 33.33% | 33,368,700 |
| Jul 4, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 50,800 |
| Jul 3, 2025 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 1.40% | 63,500 |
| Jul 2, 2025 | 148.00 | 148.00 | 140.00 | 143.00 | 143.00 | -0.69% | 127,500 |
| Jul 1, 2025 | 144.00 | 148.00 | 144.00 | 144.00 | 144.00 | - | 13,500 |
| Jun 30, 2025 | 146.00 | 148.00 | 144.00 | 144.00 | 144.00 | -1.37% | 622,500 |
| Jun 26, 2025 | 146.00 | 149.00 | 146.00 | 146.00 | 146.00 | - | 95,900 |
| Jun 25, 2025 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 2.10% | 54,700 |
| Jun 24, 2025 | 136.00 | 148.00 | 136.00 | 143.00 | 143.00 | 5.15% | 91,100 |
| Jun 23, 2025 | 142.00 | 144.00 | 135.00 | 136.00 | 136.00 | -6.21% | 215,200 |
| Jun 20, 2025 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 137,000 |
| Jun 19, 2025 | 151.00 | 153.00 | 145.00 | 145.00 | 145.00 | -3.97% | 209,500 |
| Jun 18, 2025 | 156.00 | 157.00 | 151.00 | 151.00 | 151.00 | -1.95% | 314,500 |
| Jun 17, 2025 | 155.00 | 157.00 | 152.00 | 154.00 | 154.00 | - | 171,100 |
| Jun 16, 2025 | 152.00 | 158.00 | 151.00 | 154.00 | 154.00 | 1.32% | 381,700 |
| Jun 13, 2025 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 0.66% | 474,000 |
| Jun 12, 2025 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | -0.66% | 726,600 |
| Jun 11, 2025 | 156.00 | 158.00 | 152.00 | 152.00 | 152.00 | - | 1,246,700 |
| Jun 10, 2025 | 148.00 | 160.00 | 148.00 | 152.00 | 152.00 | 2.70% | 1,537,600 |
| Jun 5, 2025 | 144.00 | 166.00 | 143.00 | 148.00 | 148.00 | 2.78% | 6,109,500 |
| Jun 4, 2025 | 143.00 | 149.00 | 143.00 | 144.00 | 144.00 | 0.70% | 367,900 |
| Jun 3, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | - | 105,200 |
| Jun 2, 2025 | 146.00 | 147.00 | 143.00 | 143.00 | 143.00 | -2.05% | 64,300 |
| May 28, 2025 | 146.00 | 148.00 | 143.00 | 146.00 | 146.00 | 0.69% | 198,300 |
| May 27, 2025 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | -1.36% | 131,000 |
| May 26, 2025 | 147.00 | 149.00 | 143.00 | 147.00 | 147.00 | 2.08% | 645,800 |
| May 23, 2025 | 146.00 | 148.00 | 143.00 | 144.00 | 144.00 | - | 133,300 |
| May 22, 2025 | 145.00 | 147.00 | 143.00 | 144.00 | 144.00 | - | 131,600 |
| May 21, 2025 | 141.00 | 146.00 | 141.00 | 144.00 | 144.00 | 2.13% | 231,800 |