PT Victoria Insurance Tbk(ID:VINS)
Rp104.00-2.00 (-1.89%)
ID:VINS
PT Victoria Insurance Tbk historical prices
Rp104.00
At close:-2.00 (-1.89%)
PT Victoria Insurance Tbk (VINS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 108.00 | 110.00 | 100.00 | 104.00 | 104.00 | -1.89% | 870,600 | 1.06 |
| Nov 10, 2026 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | +1.92% | 20,100 | 0.02 |
| Nov 09, 2026 | 104.00 | 110.00 | 102.00 | 104.00 | 104.00 | 0.00% | 44,200 | 0.05 |
| Nov 06, 2026 | 107.00 | 110.00 | 101.00 | 104.00 | 104.00 | -2.80% | 39,700 | 0.05 |
| Nov 05, 2026 | 110.00 | 125.00 | 105.00 | 107.00 | 107.00 | 0.00% | 848,200 | 1.04 |
| Nov 04, 2026 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | -2.73% | 58,200 | 0.07 |
| Nov 03, 2026 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | -0.90% | 37,200 | 0.05 |
| Nov 02, 2026 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 23,400 | 0.03 |
| Oct 30, 2026 | 118.00 | 118.00 | 110.00 | 113.00 | 113.00 | +0.89% | 29,300 | 0.04 |
| Oct 29, 2026 | 116.00 | 117.00 | 112.00 | 112.00 | 112.00 | -2.61% | 29,800 | 0.04 |
| Oct 28, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -2.54% | 19,700 | 0.02 |
| Oct 27, 2026 | 121.00 | 121.00 | 113.00 | 118.00 | 118.00 | -2.48% | 216,600 | 0.26 |
| Oct 26, 2026 | 123.00 | 123.00 | 117.00 | 121.00 | 121.00 | -1.63% | 98,600 | 0.12 |
| Oct 23, 2026 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | 0.00% | 44,500 | 0.05 |
| Oct 22, 2026 | 115.00 | 127.00 | 115.00 | 123.00 | 123.00 | +4.24% | 95,300 | 0.11 |
| Oct 21, 2026 | 129.00 | 129.00 | 118.00 | 118.00 | 118.00 | +0.85% | 20,600 | 0.02 |
| Oct 20, 2026 | 111.00 | 120.00 | 105.00 | 117.00 | 117.00 | +5.41% | 174,800 | 0.21 |
| Oct 19, 2026 | 117.00 | 117.00 | 109.00 | 111.00 | 111.00 | -5.13% | 1,339,300 | 1.65 |
| Oct 16, 2026 | 136.00 | 136.00 | 117.00 | 117.00 | 117.00 | -14.60% | 494,300 | 0.61 |
| Oct 15, 2026 | 140.00 | 142.00 | 137.00 | 137.00 | 137.00 | -2.14% | 219,000 | 0.27 |
| Oct 14, 2026 | 143.00 | 143.00 | 137.00 | 140.00 | 140.00 | -1.41% | 294,700 | 0.35 |
| Oct 13, 2026 | 139.00 | 143.00 | 137.00 | 142.00 | 142.00 | +2.16% | 191,000 | 0.23 |
| Oct 12, 2026 | 142.00 | 143.00 | 138.00 | 139.00 | 139.00 | 0.00% | 66,300 | 0.08 |
| Oct 09, 2026 | 139.00 | 144.00 | 139.00 | 139.00 | 139.00 | 0.00% | 390,100 | 0.47 |
| Oct 08, 2026 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 0.00% | 178,800 | 0.21 |
| Oct 07, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 124,900 | 0.15 |
| Oct 06, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 0.00% | 17,100 | 0.02 |
| Oct 05, 2026 | 140.00 | 147.00 | 139.00 | 140.00 | 140.00 | 0.00% | 320,300 | 0.38 |
| Oct 02, 2026 | 139.00 | 143.00 | 137.00 | 140.00 | 140.00 | +0.72% | 147,900 | 0.18 |
| Oct 01, 2026 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | -0.71% | 115,400 | 0.14 |
| Sep 30, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.71% | 172,700 | 0.21 |
| Sep 29, 2026 | 140.00 | 142.00 | 136.00 | 141.00 | 141.00 | -0.70% | 391,500 | 0.47 |
| Sep 28, 2026 | 141.00 | 147.00 | 139.00 | 142.00 | 142.00 | 0.00% | 181,100 | 0.22 |
| Sep 25, 2026 | 145.00 | 151.00 | 141.00 | 142.00 | 142.00 | -2.07% | 658,200 | 0.80 |
| Sep 24, 2026 | 152.00 | 152.00 | 145.00 | 145.00 | 145.00 | -2.03% | 221,200 | 0.27 |
| Sep 23, 2026 | 148.00 | 153.00 | 143.00 | 148.00 | 148.00 | +0.68% | 841,900 | 1.05 |
| Sep 22, 2026 | 150.00 | 152.00 | 145.00 | 147.00 | 147.00 | -2.00% | 623,500 | 0.77 |
| Sep 21, 2026 | 142.00 | 157.00 | 142.00 | 150.00 | 150.00 | +4.90% | 1,109,300 | 1.41 |
| Sep 18, 2026 | 144.00 | 147.00 | 142.00 | 143.00 | 143.00 | 0.00% | 175,600 | 0.22 |
| Sep 17, 2026 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | -1.38% | 324,200 | 0.41 |
| Sep 16, 2026 | 148.00 | 149.00 | 142.00 | 145.00 | 145.00 | 0.00% | 577,700 | 0.75 |
| Sep 15, 2026 | 142.00 | 156.00 | 138.00 | 145.00 | 145.00 | +1.40% | 3,289,500 | 4.54 |
| Sep 14, 2026 | 152.00 | 152.00 | 142.00 | 143.00 | 143.00 | -1.38% | 706,000 | 0.98 |
| Sep 11, 2026 | 158.00 | 158.00 | 143.00 | 145.00 | 145.00 | -4.61% | 1,044,500 | 1.48 |
| Sep 10, 2026 | 142.00 | 168.00 | 142.00 | 152.00 | 152.00 | +7.04% | 12,044,100 | 23.43 |
| Sep 09, 2026 | 145.00 | 161.00 | 140.00 | 142.00 | 142.00 | -1.39% | 6,635,100 | 16.13 |
| Sep 08, 2026 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | -1.37% | 106,800 | 0.26 |
| Sep 07, 2026 | 142.00 | 148.00 | 142.00 | 146.00 | 146.00 | +3.55% | 383,900 | 0.93 |
| Sep 04, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -1.40% | 160,200 | 0.39 |
| Sep 03, 2026 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 0.00% | 177,800 | 0.44 |
