PT Bank Victoria International Tbk (IDX:BVIC)
Indonesia
· Delayed Price · Currency is IDR 113.00
+3.00 (2.73%)
At close: Mar 5, 2026
IDX:BVIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 113.00 | 114.00 | 108.00 | 109.00 | - | -3.54% | 2,414,300 |
| Mar 5, 2026 | 111.00 | 114.00 | 109.00 | 113.00 | 113.00 | 2.73% | 23,391,500 |
| Mar 4, 2026 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | -3.51% | 13,315,200 |
| Mar 3, 2026 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | -0.87% | 4,283,600 |
| Mar 2, 2026 | 117.00 | 119.00 | 114.00 | 115.00 | 115.00 | -4.96% | 7,638,400 |
| Feb 27, 2026 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | - | 2,518,200 |
| Feb 26, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -3.20% | 5,203,900 |
| Feb 25, 2026 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 1.63% | 4,420,700 |
| Feb 24, 2026 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | -1.60% | 5,307,800 |
| Feb 23, 2026 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | -0.79% | 4,169,500 |
| Feb 20, 2026 | 126.00 | 126.00 | 121.00 | 126.00 | 126.00 | 0.80% | 3,351,500 |
| Feb 19, 2026 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | -2.34% | 3,112,100 |
| Feb 18, 2026 | 126.00 | 128.00 | 116.00 | 128.00 | 128.00 | 1.59% | 39,382,600 |
| Feb 13, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | 3,253,100 |
| Feb 12, 2026 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | -0.78% | 2,480,700 |
| Feb 11, 2026 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | - | 7,629,900 |
| Feb 10, 2026 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.78% | 5,896,900 |
| Feb 9, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 2.40% | 10,335,600 |
| Feb 6, 2026 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | -3.10% | 4,721,400 |
| Feb 5, 2026 | 127.00 | 131.00 | 127.00 | 129.00 | 129.00 | 1.57% | 6,035,100 |
| Feb 4, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -2.31% | 4,626,600 |
| Feb 3, 2026 | 128.00 | 130.00 | 121.00 | 130.00 | 130.00 | 3.17% | 9,521,700 |
| Feb 2, 2026 | 129.00 | 130.00 | 121.00 | 126.00 | 126.00 | -1.56% | 24,066,900 |
| Jan 30, 2026 | 127.00 | 130.00 | 117.00 | 128.00 | 128.00 | 0.79% | 15,461,700 |
| Jan 29, 2026 | 121.00 | 127.00 | 108.00 | 127.00 | 127.00 | 4.96% | 46,943,900 |
| Jan 28, 2026 | 125.00 | 126.00 | 112.00 | 121.00 | 121.00 | -4.72% | 55,213,400 |
| Jan 27, 2026 | 130.00 | 131.00 | 125.00 | 127.00 | 127.00 | -3.05% | 17,826,500 |
| Jan 26, 2026 | 129.00 | 133.00 | 126.00 | 131.00 | 131.00 | 2.34% | 14,299,700 |
| Jan 23, 2026 | 139.00 | 139.00 | 127.00 | 128.00 | 128.00 | -7.91% | 24,347,700 |
| Jan 22, 2026 | 137.00 | 141.00 | 136.00 | 139.00 | 139.00 | 1.46% | 10,240,300 |
| Jan 21, 2026 | 140.00 | 141.00 | 135.00 | 137.00 | 137.00 | -3.52% | 13,342,600 |
| Jan 20, 2026 | 147.00 | 148.00 | 141.00 | 142.00 | 142.00 | -2.07% | 13,948,100 |
| Jan 19, 2026 | 143.00 | 150.00 | 140.00 | 145.00 | 145.00 | 2.11% | 27,883,400 |
| Jan 15, 2026 | 139.00 | 147.00 | 137.00 | 142.00 | 142.00 | 3.65% | 47,385,900 |
| Jan 14, 2026 | 143.00 | 143.00 | 134.00 | 137.00 | 137.00 | -3.52% | 41,437,100 |
| Jan 13, 2026 | 150.00 | 152.00 | 140.00 | 142.00 | 142.00 | -2.07% | 35,779,200 |
| Jan 12, 2026 | 145.00 | 151.00 | 138.00 | 145.00 | 145.00 | 0.69% | 76,932,500 |
| Jan 9, 2026 | 147.00 | 153.00 | 141.00 | 144.00 | 144.00 | -2.70% | 36,484,000 |
| Jan 8, 2026 | 150.00 | 161.00 | 147.00 | 148.00 | 148.00 | -6.33% | 54,925,500 |
| Jan 7, 2026 | 169.00 | 170.00 | 151.00 | 158.00 | 158.00 | -3.07% | 116,853,000 |
| Jan 6, 2026 | 145.00 | 185.00 | 145.00 | 163.00 | 163.00 | 17.27% | 459,327,600 |
| Jan 5, 2026 | 128.00 | 140.00 | 125.00 | 139.00 | 139.00 | 13.01% | 118,723,500 |
| Jan 2, 2026 | 118.00 | 137.00 | 116.00 | 123.00 | 123.00 | 6.96% | 89,802,600 |
| Dec 30, 2025 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | - | 6,622,100 |
| Dec 29, 2025 | 109.00 | 121.00 | 109.00 | 115.00 | 115.00 | 6.48% | 21,282,100 |
| Dec 24, 2025 | 108.00 | 112.00 | 106.00 | 108.00 | 108.00 | - | 5,805,600 |
| Dec 23, 2025 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | 5,022,400 |
| Dec 22, 2025 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | -1.79% | 9,613,200 |
| Dec 19, 2025 | 116.00 | 117.00 | 112.00 | 112.00 | 112.00 | -3.45% | 3,796,400 |
| Dec 18, 2025 | 118.00 | 119.00 | 114.00 | 116.00 | 116.00 | -0.85% | 6,599,700 |
| Dec 17, 2025 | 118.00 | 123.00 | 116.00 | 117.00 | 117.00 | 0.86% | 28,549,000 |
| Dec 16, 2025 | 116.00 | 117.00 | 113.00 | 116.00 | 116.00 | - | 14,093,900 |
| Dec 15, 2025 | 110.00 | 117.00 | 110.00 | 116.00 | 116.00 | 6.42% | 213,843,000 |
| Dec 12, 2025 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | - | 3,834,300 |
| Dec 11, 2025 | 112.00 | 114.00 | 109.00 | 109.00 | 109.00 | -1.80% | 5,102,000 |
| Dec 10, 2025 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 6,932,900 |
| Dec 9, 2025 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | -1.75% | 3,883,400 |
| Dec 8, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1.79% | 5,471,300 |
| Dec 5, 2025 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 4,585,400 |
| Dec 4, 2025 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 6,017,700 |
| Dec 3, 2025 | 119.00 | 119.00 | 110.00 | 113.00 | 113.00 | -3.42% | 10,297,400 |
| Dec 2, 2025 | 116.00 | 120.00 | 113.00 | 117.00 | 117.00 | 0.86% | 15,823,700 |
| Dec 1, 2025 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 10,061,100 |
| Nov 28, 2025 | 116.00 | 119.00 | 114.00 | 117.00 | 117.00 | 0.86% | 13,426,900 |
| Nov 27, 2025 | 117.00 | 126.00 | 112.00 | 116.00 | 116.00 | -0.85% | 72,990,800 |
| Nov 26, 2025 | 106.00 | 123.00 | 106.00 | 117.00 | 117.00 | 10.38% | 103,676,300 |
| Nov 25, 2025 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 7,258,000 |
| Nov 24, 2025 | 104.00 | 108.00 | 103.00 | 106.00 | 106.00 | 1.92% | 8,636,200 |
| Nov 21, 2025 | 107.00 | 107.00 | 102.00 | 104.00 | 104.00 | -3.70% | 22,544,400 |
| Nov 20, 2025 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | -1.82% | 8,621,200 |
| Nov 19, 2025 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 0.92% | 7,824,000 |
| Nov 18, 2025 | 116.00 | 118.00 | 108.00 | 109.00 | 109.00 | -6.03% | 23,114,700 |
| Nov 17, 2025 | 110.00 | 117.00 | 109.00 | 116.00 | 116.00 | 7.41% | 58,150,000 |
| Nov 14, 2025 | 105.00 | 109.00 | 104.00 | 108.00 | 108.00 | 2.86% | 17,577,000 |
| Nov 13, 2025 | 102.00 | 109.00 | 102.00 | 105.00 | 105.00 | 2.94% | 21,897,200 |
| Nov 12, 2025 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 6,851,500 |
| Nov 11, 2025 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | -1.90% | 6,926,600 |
| Nov 10, 2025 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 0.96% | 35,629,200 |
| Nov 7, 2025 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 2.97% | 4,348,800 |
| Nov 6, 2025 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 8,477,700 |
| Nov 5, 2025 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | 2.04% | 4,359,800 |
| Nov 4, 2025 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -1.01% | 6,565,000 |
| Nov 3, 2025 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 3,344,800 |
| Oct 31, 2025 | 102.00 | 105.00 | 100.00 | 100.00 | 100.00 | -1.96% | 5,211,200 |
| Oct 30, 2025 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 7,419,500 |
| Oct 29, 2025 | 103.00 | 103.00 | 97.00 | 101.00 | 101.00 | -2.88% | 7,521,000 |
| Oct 28, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 1,583,300 |
| Oct 27, 2025 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | -1.90% | 3,353,200 |
| Oct 24, 2025 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 2.94% | 6,334,600 |
| Oct 23, 2025 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 4,806,100 |
| Oct 22, 2025 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 7,795,600 |
| Oct 21, 2025 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 3,864,700 |
| Oct 20, 2025 | 98.00 | 103.00 | 98.00 | 102.00 | 102.00 | 4.08% | 10,102,700 |
| Oct 17, 2025 | 100.00 | 103.00 | 98.00 | 98.00 | 98.00 | -2.00% | 16,692,400 |
| Oct 16, 2025 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1.01% | 4,776,300 |
| Oct 15, 2025 | 100.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.00% | 7,100,900 |
| Oct 14, 2025 | 104.00 | 105.00 | 99.00 | 100.00 | 100.00 | -2.91% | 10,435,600 |
| Oct 13, 2025 | 102.00 | 113.00 | 102.00 | 103.00 | 103.00 | 1.98% | 23,522,100 |
| Oct 10, 2025 | 108.00 | 108.00 | 101.00 | 101.00 | 101.00 | -5.61% | 8,799,000 |
| Oct 9, 2025 | 103.00 | 107.00 | 102.00 | 107.00 | 107.00 | 3.88% | 13,466,300 |