PT Victoria Investama Tbk(ID:VICO)
Rp138.00-1.00 (-0.72%)
ID:VICO
PT Victoria Investama Tbk historical prices
Rp138.00
At close:-1.00 (-0.72%)
PT Victoria Investama Tbk (VICO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | -0.72% | 24,500 | 0.03 |
| Nov 10, 2026 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | +0.72% | 38,800 | 0.05 |
| Nov 09, 2026 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 0.00% | 9,200 | 0.01 |
| Nov 06, 2026 | 135.00 | 140.00 | 131.00 | 138.00 | 138.00 | +2.22% | 14,100 | 0.02 |
| Nov 05, 2026 | 133.00 | 140.00 | 133.00 | 135.00 | 135.00 | +0.75% | 11,700 | 0.02 |
| Nov 04, 2026 | 140.00 | 141.00 | 134.00 | 134.00 | 134.00 | -3.60% | 16,700 | 0.02 |
| Nov 03, 2026 | 135.00 | 140.00 | 131.00 | 139.00 | 139.00 | +1.46% | 28,000 | 0.04 |
| Nov 02, 2026 | 141.00 | 141.00 | 136.00 | 137.00 | 137.00 | -2.84% | 22,800 | 0.03 |
| Oct 30, 2026 | 136.00 | 141.00 | 135.00 | 141.00 | 141.00 | 0.00% | 26,700 | 0.03 |
| Oct 29, 2026 | 142.00 | 142.00 | 133.00 | 141.00 | 141.00 | -0.70% | 32,700 | 0.04 |
| Oct 28, 2026 | 144.00 | 144.00 | 135.00 | 142.00 | 142.00 | +2.16% | 28,000 | 0.04 |
| Oct 27, 2026 | 144.00 | 148.00 | 139.00 | 139.00 | 139.00 | -3.47% | 297,300 | 0.38 |
| Oct 26, 2026 | 146.00 | 148.00 | 142.00 | 144.00 | 144.00 | -0.69% | 78,700 | 0.10 |
| Oct 23, 2026 | 143.00 | 149.00 | 141.00 | 145.00 | 145.00 | -2.03% | 223,500 | 0.29 |
| Oct 22, 2026 | 145.00 | 149.00 | 140.00 | 148.00 | 148.00 | +4.96% | 123,700 | 0.16 |
| Oct 21, 2026 | 140.00 | 143.00 | 135.00 | 141.00 | 141.00 | +1.44% | 45,400 | 0.06 |
| Oct 20, 2026 | 134.00 | 143.00 | 134.00 | 139.00 | 139.00 | +3.73% | 70,800 | 0.09 |
| Oct 19, 2026 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 0.00% | 334,400 | 0.43 |
| Oct 16, 2026 | 141.00 | 142.00 | 130.00 | 134.00 | 134.00 | -10.67% | 550,100 | 0.71 |
| Oct 15, 2026 | 156.00 | 156.00 | 146.00 | 150.00 | 150.00 | -3.85% | 392,300 | 0.51 |
| Oct 14, 2026 | 151.00 | 157.00 | 149.00 | 156.00 | 156.00 | +2.63% | 49,700 | 0.06 |
| Oct 13, 2026 | 153.00 | 160.00 | 150.00 | 152.00 | 152.00 | -0.65% | 663,600 | 0.76 |
| Oct 12, 2026 | 155.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.29% | 43,400 | 0.05 |
| Oct 09, 2026 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | +0.65% | 25,300 | 0.03 |
| Oct 08, 2026 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | +0.65% | 218,900 | 0.25 |
| Oct 07, 2026 | 151.00 | 157.00 | 151.00 | 153.00 | 153.00 | +0.66% | 227,700 | 0.26 |
| Oct 06, 2026 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | 0.00% | 90,000 | 0.10 |
| Oct 05, 2026 | 154.00 | 156.00 | 151.00 | 152.00 | 152.00 | -0.65% | 129,600 | 0.15 |
| Oct 02, 2026 | 147.00 | 156.00 | 145.00 | 153.00 | 153.00 | +3.38% | 1,150,300 | 1.37 |
| Oct 01, 2026 | 150.00 | 154.00 | 146.00 | 148.00 | 148.00 | -1.99% | 338,300 | 0.41 |
| Sep 30, 2026 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | 0.00% | 331,000 | 0.40 |
| Sep 29, 2026 | 151.00 | 158.00 | 145.00 | 151.00 | 151.00 | -6.79% | 2,014,800 | 2.52 |
| Sep 28, 2026 | 170.00 | 172.00 | 166.00 | 170.00 | 162.00 | +1.19% | 2,233,700 | 2.92 |
| Sep 25, 2026 | 173.00 | 174.00 | 168.00 | 168.00 | 160.09 | -2.89% | 498,800 | 0.66 |
| Sep 24, 2026 | 174.00 | 175.00 | 170.00 | 173.00 | 164.86 | -0.57% | 611,700 | 0.82 |
| Sep 23, 2026 | 175.00 | 176.00 | 166.00 | 174.00 | 165.81 | +0.58% | 1,175,200 | 1.61 |
| Sep 22, 2026 | 169.00 | 179.00 | 157.00 | 173.00 | 164.86 | +1.76% | 1,633,400 | 2.32 |
| Sep 21, 2026 | 172.00 | 173.00 | 168.00 | 170.00 | 162.00 | -1.16% | 265,000 | 0.38 |
| Sep 18, 2026 | 171.00 | 176.00 | 168.00 | 172.00 | 163.91 | +0.58% | 582,500 | 0.84 |
| Sep 17, 2026 | 170.00 | 172.00 | 167.00 | 171.00 | 162.95 | 0.00% | 190,700 | 0.28 |
| Sep 16, 2026 | 171.00 | 177.00 | 170.00 | 171.00 | 162.95 | 0.00% | 722,900 | 1.06 |
| Sep 15, 2026 | 165.00 | 175.00 | 164.00 | 171.00 | 162.95 | +3.64% | 1,405,000 | 2.14 |
| Sep 14, 2026 | 169.00 | 172.00 | 160.00 | 165.00 | 157.24 | -1.79% | 665,300 | 1.03 |
| Sep 11, 2026 | 180.00 | 183.00 | 164.00 | 168.00 | 160.09 | -3.45% | 1,078,200 | 1.71 |
| Sep 10, 2026 | 172.00 | 204.00 | 171.00 | 174.00 | 165.81 | +8.07% | 18,387,100 | 53.37 |
| Sep 09, 2026 | 151.00 | 178.00 | 151.00 | 161.00 | 153.42 | +5.92% | 7,959,700 | 36.38 |
| Sep 08, 2026 | 153.00 | 153.00 | 150.00 | 152.00 | 144.85 | -0.65% | 41,200 | 0.19 |
| Sep 07, 2026 | 153.00 | 159.00 | 150.00 | 153.00 | 145.80 | -0.65% | 202,600 | 0.94 |
| Sep 04, 2026 | 152.00 | 160.00 | 149.00 | 154.00 | 146.75 | +1.32% | 61,800 | 0.29 |
| Sep 03, 2026 | 154.00 | 154.00 | 148.00 | 152.00 | 144.85 | -1.30% | 89,700 | 0.41 |
