PT Victoria Insurance Tbk (IDX:VINS)
Indonesia · Delayed Price · Currency is IDR 148.00
-3.00 (-1.99%)
May 26, 2026, 3:49 PM WIB
PT Victoria Insurance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 154.00 | 154.00 | 142.00 | 154.00 | - | 3.36% | 123,600 |
| May 22, 2026 | 137.00 | 150.00 | 135.00 | 149.00 | 149.00 | 8.76% | 122,100 |
| May 21, 2026 | 146.00 | 148.00 | 135.00 | 137.00 | 137.00 | -5.52% | 209,000 |
| May 20, 2026 | 147.00 | 150.00 | 145.00 | 145.00 | 145.00 | -1.36% | 175,200 |
| May 19, 2026 | 155.00 | 161.00 | 144.00 | 147.00 | 147.00 | -4.55% | 160,200 |
| May 18, 2026 | 158.00 | 162.00 | 154.00 | 154.00 | 154.00 | -4.94% | 99,000 |
| May 13, 2026 | 160.00 | 166.00 | 158.00 | 162.00 | 162.00 | 1.25% | 92,500 |
| May 12, 2026 | 160.00 | 167.00 | 160.00 | 160.00 | 160.00 | -0.62% | 498,400 |
| May 11, 2026 | 168.00 | 168.00 | 161.00 | 161.00 | 161.00 | -2.42% | 440,600 |
| May 8, 2026 | 173.00 | 173.00 | 165.00 | 165.00 | 165.00 | -1.79% | 98,400 |
| May 7, 2026 | 176.00 | 176.00 | 167.00 | 168.00 | 168.00 | -1.18% | 328,200 |
| May 6, 2026 | 167.00 | 180.00 | 161.00 | 170.00 | 170.00 | 2.41% | 1,379,700 |
| May 5, 2026 | 169.00 | 170.00 | 157.00 | 166.00 | 166.00 | -0.60% | 397,300 |
| May 4, 2026 | 168.00 | 172.00 | 162.00 | 167.00 | 167.00 | - | 691,800 |
| Apr 30, 2026 | 173.00 | 173.00 | 162.00 | 167.00 | 167.00 | -3.47% | 310,300 |
| Apr 29, 2026 | 158.00 | 185.00 | 157.00 | 173.00 | 173.00 | 9.49% | 2,096,000 |
| Apr 28, 2026 | 158.00 | 161.00 | 156.00 | 158.00 | 158.00 | -1.86% | 29,100 |
| Apr 27, 2026 | 158.00 | 164.00 | 150.00 | 161.00 | 161.00 | 1.90% | 241,600 |
| Apr 24, 2026 | 166.00 | 169.00 | 151.00 | 158.00 | 158.00 | -4.82% | 229,900 |
| Apr 23, 2026 | 171.00 | 172.00 | 160.00 | 166.00 | 166.00 | -2.35% | 465,200 |
| Apr 22, 2026 | 177.00 | 178.00 | 170.00 | 170.00 | 170.00 | - | 346,800 |
| Apr 21, 2026 | 172.00 | 172.00 | 165.00 | 170.00 | 170.00 | -1.16% | 296,700 |
| Apr 20, 2026 | 167.00 | 182.00 | 165.00 | 172.00 | 172.00 | 2.99% | 1,352,500 |
| Apr 17, 2026 | 170.00 | 170.00 | 162.00 | 167.00 | 167.00 | -3.47% | 269,500 |
| Apr 16, 2026 | 170.00 | 177.00 | 170.00 | 173.00 | 173.00 | -0.57% | 562,500 |
| Apr 15, 2026 | 171.00 | 181.00 | 166.00 | 174.00 | 174.00 | 1.75% | 488,700 |
| Apr 14, 2026 | 173.00 | 183.00 | 169.00 | 171.00 | 171.00 | -0.58% | 164,200 |
| Apr 13, 2026 | 166.00 | 188.00 | 153.00 | 172.00 | 172.00 | 2.99% | 1,122,000 |
| Apr 10, 2026 | 165.00 | 181.00 | 165.00 | 167.00 | 167.00 | 1.21% | 302,200 |
| Apr 9, 2026 | 162.00 | 170.00 | 161.00 | 165.00 | 165.00 | -1.79% | 21,200 |
| Apr 8, 2026 | 162.00 | 172.00 | 160.00 | 168.00 | 168.00 | 3.70% | 112,100 |
| Apr 7, 2026 | 168.00 | 181.00 | 160.00 | 162.00 | 162.00 | -0.61% | 136,700 |
| Apr 6, 2026 | 159.00 | 169.00 | 155.00 | 163.00 | 163.00 | 1.88% | 226,800 |
| Apr 2, 2026 | 162.00 | 165.00 | 155.00 | 160.00 | 160.00 | -1.84% | 51,200 |
| Apr 1, 2026 | 160.00 | 175.00 | 151.00 | 163.00 | 163.00 | 1.88% | 212,300 |
| Mar 31, 2026 | 160.00 | 166.00 | 156.00 | 160.00 | 160.00 | - | 21,000 |
| Mar 30, 2026 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | -1.84% | 64,300 |
| Mar 27, 2026 | 158.00 | 170.00 | 158.00 | 163.00 | 163.00 | -1.81% | 44,000 |
| Mar 26, 2026 | 177.00 | 182.00 | 163.00 | 166.00 | 166.00 | 4.40% | 425,500 |
| Mar 25, 2026 | 153.00 | 174.00 | 150.00 | 159.00 | 159.00 | 1.92% | 310,800 |
| Mar 17, 2026 | 157.00 | 165.00 | 153.00 | 156.00 | 156.00 | -0.64% | 215,400 |
| Mar 16, 2026 | 152.00 | 182.00 | 152.00 | 157.00 | 157.00 | 3.97% | 1,143,800 |
| Mar 13, 2026 | 161.00 | 167.00 | 151.00 | 151.00 | 151.00 | -1.95% | 211,100 |
| Mar 12, 2026 | 165.00 | 173.00 | 152.00 | 154.00 | 154.00 | -4.94% | 156,400 |
| Mar 11, 2026 | 161.00 | 172.00 | 158.00 | 162.00 | 162.00 | 0.62% | 162,200 |
| Mar 10, 2026 | 154.00 | 164.00 | 153.00 | 161.00 | 161.00 | 6.62% | 110,500 |
| Mar 9, 2026 | 164.00 | 164.00 | 150.00 | 151.00 | 151.00 | -7.36% | 235,100 |
| Mar 6, 2026 | 185.00 | 185.00 | 157.00 | 163.00 | 163.00 | -5.23% | 734,600 |
| Mar 5, 2026 | 188.00 | 188.00 | 167.00 | 172.00 | 172.00 | 3.61% | 469,800 |
| Mar 4, 2026 | 190.00 | 190.00 | 166.00 | 166.00 | 166.00 | -8.79% | 413,000 |