PT Victoria Investama Tbk (IDX:VICO)
Indonesia · Delayed Price · Currency is IDR 169.00
-1.00 (-0.59%)
Sep 22, 2026, 3:17 PM WIB
PT Victoria Investama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 169.00 | 179.00 | 157.00 | 173.00 | - | 1.76% | 1,397,200 |
| Sep 21, 2026 | 172.00 | 173.00 | 168.00 | 170.00 | 170.00 | -1.16% | 265,000 |
| Sep 18, 2026 | 171.00 | 176.00 | 168.00 | 172.00 | 172.00 | 0.58% | 582,500 |
| Sep 17, 2026 | 170.00 | 172.00 | 167.00 | 171.00 | 171.00 | - | 190,700 |
| Sep 16, 2026 | 171.00 | 177.00 | 170.00 | 171.00 | 171.00 | - | 722,900 |
| Sep 15, 2026 | 165.00 | 175.00 | 164.00 | 171.00 | 171.00 | 3.64% | 1,405,000 |
| Sep 14, 2026 | 169.00 | 172.00 | 160.00 | 165.00 | 165.00 | -1.79% | 665,300 |
| Sep 11, 2026 | 180.00 | 183.00 | 164.00 | 168.00 | 168.00 | -3.45% | 1,078,200 |
| Sep 10, 2026 | 172.00 | 204.00 | 171.00 | 174.00 | 174.00 | 8.07% | 18,387,100 |
| Sep 9, 2026 | 151.00 | 178.00 | 151.00 | 161.00 | 161.00 | 5.92% | 7,959,700 |
| Sep 8, 2026 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | -0.65% | 41,200 |
| Sep 7, 2026 | 153.00 | 159.00 | 150.00 | 153.00 | 153.00 | -0.65% | 202,600 |
| Sep 4, 2026 | 152.00 | 160.00 | 149.00 | 154.00 | 154.00 | 1.32% | 61,800 |
| Sep 3, 2026 | 154.00 | 154.00 | 148.00 | 152.00 | 152.00 | -1.30% | 89,700 |
| Sep 2, 2026 | 152.00 | 160.00 | 151.00 | 154.00 | 154.00 | 1.32% | 106,900 |
| Sep 1, 2026 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 0.66% | 55,100 |
| Aug 31, 2026 | 152.00 | 158.00 | 144.00 | 151.00 | 151.00 | -0.66% | 431,200 |
| Aug 28, 2026 | 154.00 | 158.00 | 149.00 | 152.00 | 152.00 | -1.30% | 130,500 |
| Aug 27, 2026 | 144.00 | 159.00 | 144.00 | 154.00 | 154.00 | 6.94% | 1,304,800 |
| Aug 26, 2026 | 144.00 | 147.00 | 143.00 | 144.00 | 144.00 | -0.69% | 119,000 |
| Aug 24, 2026 | 143.00 | 147.00 | 143.00 | 145.00 | 145.00 | - | 84,700 |
| Aug 21, 2026 | 146.00 | 157.00 | 143.00 | 145.00 | 145.00 | 0.69% | 371,600 |
| Aug 20, 2026 | 147.00 | 150.00 | 144.00 | 144.00 | 144.00 | -0.69% | 81,300 |
| Aug 19, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 55,800 |
| Aug 18, 2026 | 143.00 | 147.00 | 140.00 | 145.00 | 145.00 | 0.69% | 100,700 |
| Aug 14, 2026 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | - | 15,600 |
| Aug 13, 2026 | 143.00 | 147.00 | 143.00 | 144.00 | 144.00 | 0.70% | 37,100 |
| Aug 12, 2026 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 0.70% | 22,600 |
| Aug 11, 2026 | 142.00 | 146.00 | 142.00 | 142.00 | 142.00 | - | 140,600 |
| Aug 10, 2026 | 144.00 | 154.00 | 140.00 | 142.00 | 142.00 | 0.71% | 542,200 |
| Aug 7, 2026 | 143.00 | 146.00 | 139.00 | 141.00 | 141.00 | -0.70% | 88,200 |
| Aug 6, 2026 | 141.00 | 149.00 | 141.00 | 142.00 | 142.00 | 0.71% | 372,800 |
| Aug 5, 2026 | 140.00 | 146.00 | 138.00 | 141.00 | 141.00 | 0.71% | 87,600 |
| Aug 4, 2026 | 139.00 | 146.00 | 137.00 | 140.00 | 140.00 | - | 124,800 |
| Aug 3, 2026 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | -0.71% | 57,100 |
| Jul 31, 2026 | 141.00 | 143.00 | 139.00 | 141.00 | 141.00 | - | 20,000 |
| Jul 30, 2026 | 138.00 | 149.00 | 138.00 | 141.00 | 141.00 | - | 99,600 |
| Jul 29, 2026 | 142.00 | 149.00 | 138.00 | 141.00 | 141.00 | -0.70% | 283,500 |
| Jul 28, 2026 | 141.00 | 142.00 | 138.00 | 142.00 | 142.00 | 0.71% | 48,600 |
| Jul 27, 2026 | 140.00 | 147.00 | 138.00 | 141.00 | 141.00 | 0.71% | 28,200 |
| Jul 24, 2026 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 91,900 |
| Jul 23, 2026 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | - | 67,000 |
| Jul 22, 2026 | 142.00 | 150.00 | 138.00 | 140.00 | 140.00 | -1.41% | 128,900 |
| Jul 21, 2026 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | 2.90% | 84,200 |
| Jul 20, 2026 | 141.00 | 144.00 | 135.00 | 138.00 | 138.00 | - | 344,200 |
| Jul 17, 2026 | 140.00 | 165.00 | 137.00 | 138.00 | 138.00 | 1.47% | 6,784,400 |
| Jul 16, 2026 | 134.00 | 140.00 | 134.00 | 136.00 | 136.00 | 1.49% | 10,900 |
| Jul 15, 2026 | 140.00 | 140.00 | 134.00 | 134.00 | 134.00 | 0.75% | 19,900 |
| Jul 14, 2026 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.48% | 33,000 |
| Jul 13, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 1,600 |