PT Victoria Investama Tbk (IDX:VICO)
Indonesia · Delayed Price · Currency is IDR 153.00
-2.00 (-1.29%)
Oct 12, 2026, 3:49 PM WIB
PT Victoria Investama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 155.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.29% | 46,700 |
| Oct 9, 2026 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.65% | 25,300 |
| Oct 8, 2026 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.65% | 216,400 |
| Oct 7, 2026 | 151.00 | 157.00 | 151.00 | 153.00 | 153.00 | 0.66% | 227,700 |
| Oct 6, 2026 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | - | 90,000 |
| Oct 5, 2026 | 154.00 | 156.00 | 151.00 | 152.00 | 152.00 | -0.65% | 129,600 |
| Oct 2, 2026 | 147.00 | 156.00 | 145.00 | 153.00 | 153.00 | 3.38% | 1,150,300 |
| Oct 1, 2026 | 150.00 | 154.00 | 146.00 | 148.00 | 148.00 | -1.99% | 338,300 |
| Sep 30, 2026 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | - | 331,000 |
| Sep 29, 2026 | 151.00 | 158.00 | 145.00 | 151.00 | 151.00 | -6.79% | 2,014,800 |
| Sep 28, 2026 | 170.00 | 172.00 | 166.00 | 170.00 | 162.00 | 1.19% | 2,233,700 |
| Sep 25, 2026 | 173.00 | 174.00 | 168.00 | 168.00 | 160.09 | -2.89% | 498,800 |
| Sep 24, 2026 | 174.00 | 175.00 | 170.00 | 173.00 | 164.86 | -0.57% | 611,700 |
| Sep 23, 2026 | 175.00 | 176.00 | 166.00 | 174.00 | 165.81 | 0.58% | 1,175,200 |
| Sep 22, 2026 | 169.00 | 179.00 | 157.00 | 173.00 | 164.86 | 1.76% | 1,633,400 |
| Sep 21, 2026 | 172.00 | 173.00 | 168.00 | 170.00 | 162.00 | -1.16% | 265,000 |
| Sep 18, 2026 | 171.00 | 176.00 | 168.00 | 172.00 | 163.91 | 0.58% | 582,500 |
| Sep 17, 2026 | 170.00 | 172.00 | 167.00 | 171.00 | 162.95 | - | 190,700 |
| Sep 16, 2026 | 171.00 | 177.00 | 170.00 | 171.00 | 162.95 | - | 722,900 |
| Sep 15, 2026 | 165.00 | 175.00 | 164.00 | 171.00 | 162.95 | 3.64% | 1,405,000 |
| Sep 14, 2026 | 169.00 | 172.00 | 160.00 | 165.00 | 157.24 | -1.79% | 665,300 |
| Sep 11, 2026 | 180.00 | 183.00 | 164.00 | 168.00 | 160.09 | -3.45% | 1,078,200 |
| Sep 10, 2026 | 172.00 | 204.00 | 171.00 | 174.00 | 165.81 | 8.07% | 18,387,100 |
| Sep 9, 2026 | 151.00 | 178.00 | 151.00 | 161.00 | 153.42 | 5.92% | 7,959,700 |
| Sep 8, 2026 | 153.00 | 153.00 | 150.00 | 152.00 | 144.85 | -0.65% | 41,200 |
| Sep 7, 2026 | 153.00 | 159.00 | 150.00 | 153.00 | 145.80 | -0.65% | 202,600 |
| Sep 4, 2026 | 152.00 | 160.00 | 149.00 | 154.00 | 146.75 | 1.32% | 61,800 |
| Sep 3, 2026 | 154.00 | 154.00 | 148.00 | 152.00 | 144.85 | -1.30% | 89,700 |
| Sep 2, 2026 | 152.00 | 160.00 | 151.00 | 154.00 | 146.75 | 1.32% | 106,900 |
| Sep 1, 2026 | 151.00 | 153.00 | 150.00 | 152.00 | 144.85 | 0.66% | 55,100 |
| Aug 31, 2026 | 152.00 | 158.00 | 144.00 | 151.00 | 143.89 | -0.66% | 431,200 |
| Aug 28, 2026 | 154.00 | 158.00 | 149.00 | 152.00 | 144.85 | -1.30% | 130,500 |
| Aug 27, 2026 | 144.00 | 159.00 | 144.00 | 154.00 | 146.75 | 6.94% | 1,304,800 |
| Aug 26, 2026 | 144.00 | 147.00 | 143.00 | 144.00 | 137.22 | -0.69% | 119,000 |
| Aug 24, 2026 | 143.00 | 147.00 | 143.00 | 145.00 | 138.18 | - | 84,700 |
| Aug 21, 2026 | 146.00 | 157.00 | 143.00 | 145.00 | 138.18 | 0.69% | 371,600 |
| Aug 20, 2026 | 147.00 | 150.00 | 144.00 | 144.00 | 137.22 | -0.69% | 81,300 |
| Aug 19, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 138.18 | - | 55,800 |
| Aug 18, 2026 | 143.00 | 147.00 | 140.00 | 145.00 | 138.18 | 0.69% | 100,700 |
| Aug 14, 2026 | 144.00 | 146.00 | 143.00 | 144.00 | 137.22 | - | 15,600 |
| Aug 13, 2026 | 143.00 | 147.00 | 143.00 | 144.00 | 137.22 | 0.70% | 37,100 |
| Aug 12, 2026 | 143.00 | 145.00 | 142.00 | 143.00 | 136.27 | 0.70% | 22,600 |
| Aug 11, 2026 | 142.00 | 146.00 | 142.00 | 142.00 | 135.32 | - | 140,600 |
| Aug 10, 2026 | 144.00 | 154.00 | 140.00 | 142.00 | 135.32 | 0.71% | 542,200 |
| Aug 7, 2026 | 143.00 | 146.00 | 139.00 | 141.00 | 134.36 | -0.70% | 88,200 |
| Aug 6, 2026 | 141.00 | 149.00 | 141.00 | 142.00 | 135.32 | 0.71% | 372,800 |
| Aug 5, 2026 | 140.00 | 146.00 | 138.00 | 141.00 | 134.36 | 0.71% | 87,600 |
| Aug 4, 2026 | 139.00 | 146.00 | 137.00 | 140.00 | 133.41 | - | 124,800 |
| Aug 3, 2026 | 141.00 | 141.00 | 139.00 | 140.00 | 133.41 | -0.71% | 57,100 |
| Jul 31, 2026 | 141.00 | 143.00 | 139.00 | 141.00 | 134.36 | - | 20,000 |