PT Victoria Insurance Tbk (IDX:VINS)
Indonesia · Delayed Price · Currency is IDR 196.00
-1.00 (-0.51%)
At close: Feb 27, 2026
PT Victoria Insurance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 195.00 | 202.00 | 193.00 | 196.00 | 196.00 | -0.51% | 870,100 |
| Feb 26, 2026 | 210.00 | 212.00 | 197.00 | 197.00 | 197.00 | -4.37% | 1,183,600 |
| Feb 25, 2026 | 204.00 | 214.00 | 195.00 | 206.00 | 206.00 | 0.98% | 2,804,500 |
| Feb 24, 2026 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | - | 2,144,600 |
| Feb 23, 2026 | 198.00 | 208.00 | 195.00 | 204.00 | 204.00 | 3.55% | 1,885,400 |
| Feb 20, 2026 | 200.00 | 216.00 | 197.00 | 197.00 | 197.00 | - | 5,273,400 |
| Feb 19, 2026 | 195.00 | 206.00 | 194.00 | 197.00 | 197.00 | -0.51% | 888,700 |
| Feb 18, 2026 | 197.00 | 202.00 | 193.00 | 198.00 | 198.00 | 0.51% | 660,400 |
| Feb 13, 2026 | 196.00 | 210.00 | 195.00 | 197.00 | 197.00 | 0.51% | 1,291,300 |
| Feb 12, 2026 | 202.00 | 202.00 | 193.00 | 196.00 | 196.00 | -1.01% | 941,500 |
| Feb 11, 2026 | 197.00 | 214.00 | 194.00 | 198.00 | 198.00 | 0.51% | 3,309,900 |
| Feb 10, 2026 | 196.00 | 200.00 | 193.00 | 197.00 | 197.00 | 0.51% | 747,400 |
| Feb 9, 2026 | 208.00 | 212.00 | 192.00 | 196.00 | 196.00 | -4.85% | 2,186,900 |
| Feb 6, 2026 | 197.00 | 230.00 | 195.00 | 206.00 | 206.00 | 5.64% | 12,962,300 |
| Feb 5, 2026 | 193.00 | 202.00 | 193.00 | 195.00 | 195.00 | 1.04% | 719,900 |
| Feb 4, 2026 | 196.00 | 200.00 | 191.00 | 193.00 | 193.00 | -3.50% | 386,800 |
| Feb 3, 2026 | 192.00 | 204.00 | 168.00 | 200.00 | 200.00 | 2.04% | 1,341,400 |
| Feb 2, 2026 | 200.00 | 208.00 | 191.00 | 196.00 | 196.00 | -2.97% | 3,013,100 |
| Jan 30, 2026 | 204.00 | 238.00 | 190.00 | 202.00 | 202.00 | -0.98% | 11,214,400 |
| Jan 29, 2026 | 185.00 | 238.00 | 185.00 | 204.00 | 204.00 | 12.09% | 19,510,200 |
| Jan 28, 2026 | 210.00 | 212.00 | 182.00 | 182.00 | 182.00 | -14.95% | 2,095,200 |
| Jan 27, 2026 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | -0.93% | 209,200 |
| Jan 26, 2026 | 214.00 | 218.00 | 200.00 | 216.00 | 216.00 | 0.93% | 1,292,200 |
| Jan 23, 2026 | 212.00 | 228.00 | 208.00 | 214.00 | 214.00 | 0.94% | 760,200 |
| Jan 22, 2026 | 222.00 | 242.00 | 208.00 | 212.00 | 212.00 | 1.92% | 7,766,400 |
| Jan 21, 2026 | 214.00 | 214.00 | 202.00 | 208.00 | 208.00 | -2.80% | 493,400 |
| Jan 20, 2026 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | -0.93% | 512,100 |
| Jan 19, 2026 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | - | 994,000 |
| Jan 15, 2026 | 220.00 | 222.00 | 208.00 | 216.00 | 216.00 | -0.92% | 653,800 |
| Jan 14, 2026 | 222.00 | 222.00 | 214.00 | 218.00 | 218.00 | -0.91% | 1,321,800 |
| Jan 13, 2026 | 218.00 | 222.00 | 214.00 | 220.00 | 220.00 | 1.85% | 1,158,100 |
| Jan 12, 2026 | 238.00 | 238.00 | 206.00 | 216.00 | 216.00 | -9.24% | 5,495,400 |
| Jan 9, 2026 | 240.00 | 248.00 | 230.00 | 238.00 | 238.00 | - | 2,487,500 |
| Jan 8, 2026 | 258.00 | 262.00 | 228.00 | 238.00 | 238.00 | -4.80% | 8,906,600 |
| Jan 7, 2026 | 262.00 | 270.00 | 228.00 | 250.00 | 250.00 | -3.85% | 9,823,500 |
| Jan 6, 2026 | 234.00 | 290.00 | 234.00 | 260.00 | 260.00 | 12.07% | 33,645,500 |
| Jan 5, 2026 | 175.00 | 232.00 | 175.00 | 232.00 | 232.00 | 34.10% | 27,780,100 |
| Jan 2, 2026 | 171.00 | 176.00 | 165.00 | 173.00 | 173.00 | 4.85% | 2,095,600 |
| Dec 30, 2025 | 167.00 | 176.00 | 165.00 | 165.00 | 165.00 | -0.60% | 3,817,300 |
| Dec 29, 2025 | 157.00 | 206.00 | 157.00 | 166.00 | 166.00 | 5.73% | 18,996,400 |
| Dec 24, 2025 | 162.00 | 167.00 | 155.00 | 157.00 | 157.00 | -3.09% | 1,488,000 |
| Dec 23, 2025 | 157.00 | 177.00 | 156.00 | 162.00 | 162.00 | 4.52% | 1,318,700 |
| Dec 22, 2025 | 165.00 | 169.00 | 155.00 | 155.00 | 155.00 | -6.06% | 1,592,200 |
| Dec 19, 2025 | 177.00 | 181.00 | 165.00 | 165.00 | 165.00 | -8.33% | 2,108,900 |
| Dec 18, 2025 | 181.00 | 183.00 | 176.00 | 180.00 | 180.00 | -0.55% | 1,661,100 |
| Dec 17, 2025 | 180.00 | 184.00 | 173.00 | 181.00 | 181.00 | - | 2,848,900 |
| Dec 16, 2025 | 238.00 | 262.00 | 181.00 | 181.00 | 181.00 | -14.62% | 35,084,900 |
| Dec 15, 2025 | 179.00 | 212.00 | 178.00 | 212.00 | 212.00 | 34.18% | 26,326,700 |
| Dec 12, 2025 | 149.00 | 165.00 | 149.00 | 158.00 | 158.00 | 6.04% | 7,767,200 |
| Dec 11, 2025 | 152.00 | 155.00 | 149.00 | 149.00 | 149.00 | -1.32% | 505,700 |