PT Victoria Investama Tbk (IDX:VICO)
Indonesia · Delayed Price · Currency is IDR 183.00
-4.00 (-2.14%)
Aug 29, 2025, 9:50 AM WIB
PT Victoria Investama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 185.00 | 186.00 | 181.00 | 184.00 | 184.00 | -0.54% | 299,200 |
| Aug 27, 2025 | 188.00 | 188.00 | 180.00 | 185.00 | 185.00 | -0.54% | 1,748,100 |
| Aug 26, 2025 | 197.00 | 198.00 | 182.00 | 186.00 | 186.00 | -5.58% | 3,671,900 |
| Aug 25, 2025 | 198.00 | 202.00 | 185.00 | 197.00 | 197.00 | 3.68% | 6,467,900 |
| Aug 22, 2025 | 179.00 | 193.00 | 179.00 | 190.00 | 190.00 | 7.34% | 7,847,100 |
| Aug 21, 2025 | 177.00 | 179.00 | 176.00 | 177.00 | 177.00 | - | 364,100 |
| Aug 20, 2025 | 177.00 | 182.00 | 174.00 | 177.00 | 177.00 | - | 1,224,300 |
| Aug 19, 2025 | 180.00 | 184.00 | 174.00 | 177.00 | 177.00 | - | 1,288,900 |
| Aug 15, 2025 | 175.00 | 183.00 | 173.00 | 177.00 | 177.00 | 1.14% | 1,660,800 |
| Aug 14, 2025 | 173.00 | 176.00 | 170.00 | 175.00 | 175.00 | 1.74% | 986,200 |
| Aug 13, 2025 | 174.00 | 174.00 | 169.00 | 172.00 | 172.00 | - | 267,500 |
| Aug 12, 2025 | 174.00 | 174.00 | 168.00 | 172.00 | 172.00 | -0.58% | 340,800 |
| Aug 11, 2025 | 167.00 | 179.00 | 166.00 | 173.00 | 173.00 | 2.37% | 1,786,700 |
| Aug 8, 2025 | 170.00 | 173.00 | 166.00 | 169.00 | 169.00 | -1.17% | 535,400 |
| Aug 7, 2025 | 175.00 | 176.00 | 167.00 | 171.00 | 171.00 | -1.16% | 2,752,800 |
| Aug 6, 2025 | 180.00 | 183.00 | 171.00 | 173.00 | 173.00 | -3.89% | 2,751,300 |
| 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 |