PT Victoria Investama Tbk (IDX:VICO)
Indonesia · Delayed Price · Currency is IDR 127.00
-4.00 (-3.05%)
Jun 5, 2026, 4:00 PM WIB
PT Victoria Investama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 128.00 | 141.00 | 127.00 | 127.00 | 127.00 | -3.05% | 74,600 |
| Jun 4, 2026 | 140.00 | 149.00 | 123.00 | 131.00 | 131.00 | -9.03% | 255,900 |
| Jun 3, 2026 | 143.00 | 158.00 | 135.00 | 144.00 | 144.00 | 0.70% | 543,000 |
| Jun 2, 2026 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 0.70% | 67,700 |
| May 29, 2026 | 142.00 | 142.00 | 134.00 | 142.00 | 142.00 | - | 224,600 |
| May 26, 2026 | 142.00 | 159.00 | 142.00 | 142.00 | 142.00 | -2.07% | 405,500 |
| May 25, 2026 | 139.00 | 146.00 | 139.00 | 145.00 | 145.00 | 5.07% | 25,300 |
| May 22, 2026 | 141.00 | 147.00 | 132.00 | 138.00 | 138.00 | -4.17% | 774,600 |
| May 21, 2026 | 144.00 | 146.00 | 140.00 | 144.00 | 144.00 | - | 212,500 |
| May 20, 2026 | 147.00 | 150.00 | 141.00 | 144.00 | 144.00 | -2.04% | 250,000 |
| May 19, 2026 | 170.00 | 181.00 | 147.00 | 147.00 | 147.00 | -8.13% | 14,864,500 |
| May 18, 2026 | 163.00 | 165.00 | 160.00 | 160.00 | 160.00 | -1.23% | 337,800 |
| May 13, 2026 | 160.00 | 163.00 | 158.00 | 162.00 | 162.00 | 1.25% | 129,900 |
| May 12, 2026 | 162.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.23% | 117,100 |
| May 11, 2026 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | -1.82% | 122,800 |
| May 8, 2026 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | -2.94% | 194,200 |
| May 7, 2026 | 162.00 | 173.00 | 162.00 | 170.00 | 170.00 | 4.29% | 604,800 |
| May 6, 2026 | 164.00 | 167.00 | 162.00 | 163.00 | 163.00 | 0.62% | 150,100 |
| May 5, 2026 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | -2.41% | 97,300 |
| May 4, 2026 | 165.00 | 170.00 | 161.00 | 166.00 | 166.00 | 0.61% | 526,100 |
| Apr 30, 2026 | 164.00 | 165.00 | 162.00 | 165.00 | 165.00 | 0.61% | 96,300 |
| Apr 29, 2026 | 160.00 | 164.00 | 158.00 | 164.00 | 164.00 | 0.61% | 999,800 |
| Apr 28, 2026 | 166.00 | 166.00 | 159.00 | 163.00 | 163.00 | -1.81% | 113,600 |
| Apr 27, 2026 | 163.00 | 167.00 | 160.00 | 166.00 | 166.00 | 1.22% | 235,000 |
| Apr 24, 2026 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | -2.38% | 146,000 |
| Apr 23, 2026 | 174.00 | 174.00 | 168.00 | 168.00 | 168.00 | -2.89% | 461,100 |
| Apr 22, 2026 | 171.00 | 194.00 | 170.00 | 173.00 | 173.00 | 1.17% | 6,284,400 |
| Apr 21, 2026 | 175.00 | 179.00 | 165.00 | 171.00 | 171.00 | 1.79% | 1,099,600 |
| Apr 20, 2026 | 167.00 | 179.00 | 164.00 | 168.00 | 168.00 | 0.60% | 522,700 |
| Apr 17, 2026 | 164.00 | 169.00 | 164.00 | 167.00 | 167.00 | 1.83% | 460,900 |
| Apr 16, 2026 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.61% | 86,800 |
| Apr 15, 2026 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | -0.61% | 76,600 |
| Apr 14, 2026 | 164.00 | 164.00 | 159.00 | 164.00 | 164.00 | 2.50% | 313,800 |
| Apr 13, 2026 | 156.00 | 162.00 | 155.00 | 160.00 | 160.00 | 1.91% | 102,300 |
| Apr 10, 2026 | 155.00 | 169.00 | 152.00 | 157.00 | 157.00 | -0.63% | 2,743,600 |
| Apr 9, 2026 | 156.00 | 160.00 | 153.00 | 158.00 | 158.00 | 0.64% | 10,500 |
| Apr 8, 2026 | 160.00 | 160.00 | 151.00 | 157.00 | 157.00 | - | 113,800 |
| Apr 7, 2026 | 161.00 | 161.00 | 154.00 | 157.00 | 157.00 | -0.63% | 86,200 |
| Apr 6, 2026 | 152.00 | 166.00 | 151.00 | 158.00 | 158.00 | 3.95% | 1,178,100 |
| Apr 2, 2026 | 149.00 | 152.00 | 148.00 | 152.00 | 152.00 | 2.01% | 164,200 |
| Apr 1, 2026 | 150.00 | 172.00 | 148.00 | 149.00 | 149.00 | 2.05% | 2,731,400 |
| Mar 31, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 16,800 |
| Mar 30, 2026 | 150.00 | 151.00 | 145.00 | 146.00 | 146.00 | -2.67% | 201,700 |
| 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 |