PT Victoria Investama Tbk (IDX:VICO)
Indonesia · Delayed Price · Currency is IDR 150.00
+2.00 (1.35%)
At close: Mar 27, 2026
PT Victoria Investama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 151.00 | 151.00 | 142.00 | 150.00 | 150.00 | 1.35% | 56,800 |
| Mar 26, 2026 | 147.00 | 152.00 | 147.00 | 148.00 | 148.00 | 0.68% | 118,800 |
| Mar 25, 2026 | 146.00 | 148.00 | 139.00 | 147.00 | 147.00 | 0.68% | 232,500 |
| Mar 17, 2026 | 146.00 | 159.00 | 146.00 | 146.00 | 146.00 | - | 458,700 |
| Mar 16, 2026 | 162.00 | 182.00 | 146.00 | 146.00 | 146.00 | 6.57% | 5,205,300 |
| Mar 13, 2026 | 151.00 | 151.00 | 137.00 | 137.00 | 137.00 | -8.67% | 100,500 |
| Mar 12, 2026 | 153.00 | 153.00 | 145.00 | 150.00 | 150.00 | -4.46% | 277,400 |
| Mar 11, 2026 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | -1.26% | 110,800 |
| Mar 10, 2026 | 152.00 | 161.00 | 152.00 | 159.00 | 159.00 | 4.61% | 34,800 |
| Mar 9, 2026 | 172.00 | 172.00 | 149.00 | 152.00 | 152.00 | -13.14% | 948,100 |
| Mar 6, 2026 | 177.00 | 177.00 | 169.00 | 175.00 | 175.00 | -1.13% | 159,800 |
| Mar 5, 2026 | 177.00 | 177.00 | 173.00 | 177.00 | 177.00 | - | 161,500 |
| Mar 4, 2026 | 177.00 | 184.00 | 176.00 | 177.00 | 177.00 | -1.12% | 113,400 |
| Mar 3, 2026 | 180.00 | 181.00 | 176.00 | 179.00 | 179.00 | - | 235,000 |
| Mar 2, 2026 | 181.00 | 182.00 | 179.00 | 179.00 | 179.00 | -3.24% | 277,400 |
| Feb 27, 2026 | 184.00 | 185.00 | 180.00 | 185.00 | 185.00 | 0.54% | 161,400 |
| Feb 26, 2026 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | -1.08% | 80,000 |
| Feb 25, 2026 | 184.00 | 186.00 | 183.00 | 186.00 | 186.00 | 1.09% | 161,800 |
| Feb 24, 2026 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | -0.54% | 53,000 |
| Feb 23, 2026 | 190.00 | 190.00 | 183.00 | 185.00 | 185.00 | 0.54% | 80,800 |
| Feb 20, 2026 | 185.00 | 189.00 | 184.00 | 184.00 | 184.00 | -0.54% | 158,100 |
| Feb 19, 2026 | 186.00 | 191.00 | 181.00 | 185.00 | 185.00 | -2.63% | 669,600 |
| Feb 18, 2026 | 191.00 | 192.00 | 182.00 | 190.00 | 190.00 | -0.52% | 524,100 |
| Feb 13, 2026 | 187.00 | 193.00 | 185.00 | 191.00 | 191.00 | 0.53% | 389,400 |
| Feb 12, 2026 | 187.00 | 192.00 | 184.00 | 190.00 | 190.00 | 1.60% | 590,800 |
| Feb 11, 2026 | 193.00 | 193.00 | 184.00 | 187.00 | 187.00 | 1.63% | 214,000 |
| Feb 10, 2026 | 181.00 | 185.00 | 180.00 | 184.00 | 184.00 | 1.66% | 301,500 |
| Feb 9, 2026 | 182.00 | 185.00 | 180.00 | 181.00 | 181.00 | -2.16% | 72,000 |
| Feb 6, 2026 | 187.00 | 188.00 | 182.00 | 185.00 | 185.00 | -1.07% | 128,100 |
| Feb 5, 2026 | 185.00 | 188.00 | 181.00 | 187.00 | 187.00 | 1.08% | 182,200 |
| Feb 4, 2026 | 183.00 | 190.00 | 178.00 | 185.00 | 185.00 | 1.09% | 121,300 |
| Feb 3, 2026 | 175.00 | 196.00 | 172.00 | 183.00 | 183.00 | 4.57% | 319,300 |
| Feb 2, 2026 | 190.00 | 190.00 | 175.00 | 175.00 | 175.00 | -9.33% | 351,800 |
| Jan 30, 2026 | 193.00 | 199.00 | 190.00 | 193.00 | 193.00 | - | 278,200 |
| Jan 29, 2026 | 180.00 | 204.00 | 172.00 | 193.00 | 193.00 | 5.46% | 3,327,800 |
| Jan 28, 2026 | 200.00 | 200.00 | 181.00 | 183.00 | 183.00 | -8.50% | 1,626,300 |
| Jan 27, 2026 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | - | 831,100 |
| Jan 26, 2026 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | -1.96% | 422,900 |
| Jan 23, 2026 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | - | 1,189,300 |
| Jan 22, 2026 | 204.00 | 218.00 | 200.00 | 204.00 | 204.00 | - | 6,252,000 |
| Jan 21, 2026 | 208.00 | 208.00 | 197.00 | 204.00 | 204.00 | - | 723,000 |
| Jan 20, 2026 | 202.00 | 204.00 | 195.00 | 204.00 | 204.00 | - | 916,800 |
| Jan 19, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 258,800 |
| Jan 15, 2026 | 198.00 | 204.00 | 196.00 | 202.00 | 202.00 | 2.02% | 1,345,300 |
| Jan 14, 2026 | 197.00 | 200.00 | 196.00 | 198.00 | 198.00 | 0.51% | 798,100 |
| Jan 13, 2026 | 196.00 | 202.00 | 195.00 | 197.00 | 197.00 | 0.51% | 339,200 |
| Jan 12, 2026 | 204.00 | 204.00 | 195.00 | 196.00 | 196.00 | -3.92% | 880,300 |
| Jan 9, 2026 | 206.00 | 206.00 | 199.00 | 204.00 | 204.00 | -0.97% | 795,500 |
| Jan 8, 2026 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 0.98% | 806,600 |
| Jan 7, 2026 | 212.00 | 214.00 | 202.00 | 204.00 | 204.00 | -3.77% | 1,610,600 |