PT Bank Victoria International Tbk (IDX:BVIC)
Indonesia
· Delayed Price · Currency is IDR 112.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:BVIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.00 | 114.00 | 111.00 | 112.00 | - | - | 4,621,200 |
| 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 |
| Oct 8, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 8,130,700 |
| Oct 7, 2025 | 107.00 | 108.00 | 102.00 | 104.00 | 104.00 | -2.80% | 20,330,800 |
| Oct 6, 2025 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | -1.83% | 5,883,900 |
| Oct 3, 2025 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | -1.80% | 8,587,100 |
| Oct 2, 2025 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 0.91% | 9,045,000 |
| Oct 1, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 4,840,100 |
| Sep 30, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 7,235,300 |
| Sep 29, 2025 | 114.00 | 115.00 | 108.00 | 111.00 | 111.00 | -2.63% | 20,913,600 |
| Sep 26, 2025 | 112.00 | 117.00 | 109.00 | 114.00 | 114.00 | 1.79% | 28,422,100 |
| Sep 25, 2025 | 111.00 | 115.00 | 110.00 | 112.00 | 112.00 | 0.90% | 11,951,700 |
| Sep 24, 2025 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 5,632,900 |
| Sep 23, 2025 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 11,181,100 |
| Sep 22, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1.80% | 5,773,400 |
| Sep 19, 2025 | 115.00 | 117.00 | 111.00 | 111.00 | 111.00 | -1.77% | 10,579,900 |
| Sep 18, 2025 | 114.00 | 119.00 | 113.00 | 113.00 | 113.00 | - | 28,177,500 |
| Sep 17, 2025 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 13,087,400 |
| Sep 16, 2025 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 9,401,500 |
| Sep 15, 2025 | 116.00 | 118.00 | 113.00 | 115.00 | 115.00 | -0.86% | 17,773,500 |
| Sep 12, 2025 | 111.00 | 132.00 | 111.00 | 116.00 | 116.00 | 5.45% | 150,080,100 |
| Sep 11, 2025 | 109.00 | 117.00 | 107.00 | 110.00 | 110.00 | 1.85% | 32,259,600 |
| Sep 10, 2025 | 105.00 | 112.00 | 103.00 | 108.00 | 108.00 | 2.86% | 11,985,400 |
| Sep 9, 2025 | 107.00 | 110.00 | 102.00 | 105.00 | 105.00 | -1.87% | 10,610,900 |
| Sep 8, 2025 | 111.00 | 112.00 | 107.00 | 107.00 | 107.00 | -3.60% | 16,989,700 |
| Sep 4, 2025 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | 0.91% | 12,184,200 |
| Sep 3, 2025 | 117.00 | 120.00 | 108.00 | 110.00 | 110.00 | -5.98% | 42,137,100 |
| Sep 2, 2025 | 114.00 | 121.00 | 114.00 | 117.00 | 117.00 | 4.46% | 12,503,500 |
| Sep 1, 2025 | 109.00 | 116.00 | 105.00 | 112.00 | 112.00 | -5.08% | 34,530,700 |
| Aug 29, 2025 | 123.00 | 124.00 | 113.00 | 118.00 | 118.00 | -5.60% | 37,413,900 |
| Aug 28, 2025 | 129.00 | 133.00 | 121.00 | 125.00 | 125.00 | -2.34% | 52,163,600 |
| Aug 27, 2025 | 124.00 | 133.00 | 123.00 | 128.00 | 128.00 | 4.92% | 51,174,200 |
| Aug 26, 2025 | 137.00 | 149.00 | 120.00 | 122.00 | 122.00 | -9.63% | 207,302,800 |
| Aug 25, 2025 | 106.00 | 139.00 | 104.00 | 135.00 | 135.00 | 29.81% | 227,943,100 |
| Aug 22, 2025 | 99.00 | 108.00 | 99.00 | 104.00 | 104.00 | 6.12% | 73,344,700 |
| Aug 21, 2025 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | - | 22,378,500 |
| Aug 20, 2025 | 94.00 | 101.00 | 93.00 | 98.00 | 98.00 | 4.26% | 51,251,600 |
| Aug 19, 2025 | 95.00 | 98.00 | 92.00 | 94.00 | 94.00 | -1.05% | 13,425,600 |
| Aug 15, 2025 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -3.06% | 8,810,700 |
| Aug 14, 2025 | 94.00 | 101.00 | 92.00 | 98.00 | 98.00 | 4.26% | 44,213,700 |
| Aug 13, 2025 | 96.00 | 97.00 | 93.00 | 94.00 | 94.00 | -2.08% | 3,972,600 |
| Aug 12, 2025 | 95.00 | 98.00 | 92.00 | 96.00 | 96.00 | 3.23% | 14,869,300 |
| Aug 11, 2025 | 93.00 | 95.00 | 90.00 | 93.00 | 93.00 | - | 7,207,000 |
| Aug 8, 2025 | 95.00 | 99.00 | 90.00 | 93.00 | 93.00 | -1.06% | 23,397,200 |
| Aug 7, 2025 | 92.00 | 95.00 | 91.00 | 94.00 | 94.00 | 2.17% | 17,483,900 |
| Aug 6, 2025 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.22% | 9,994,400 |
| Aug 5, 2025 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 10,942,000 |
| Aug 4, 2025 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 9,574,100 |
| Aug 1, 2025 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 4,136,800 |
| Jul 31, 2025 | 92.00 | 93.00 | 87.00 | 88.00 | 88.00 | 1.15% | 24,117,300 |
| Jul 30, 2025 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | -1.14% | 3,401,500 |
| Jul 29, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 5,224,900 |
| Jul 28, 2025 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 1,576,200 |
| Jul 25, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 1,704,300 |
| Jul 24, 2025 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | 1.16% | 10,690,500 |
| Jul 23, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 1,854,600 |
| Jul 22, 2025 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 3,576,900 |
| Jul 21, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 5,919,600 |
| Jul 18, 2025 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 1,558,000 |
| Jul 17, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 1,032,100 |