PT Victoria Investama Tbk (IDX:VICO)
Indonesia
· Delayed Price · Currency is IDR 187.00
+1.00 (0.54%)
At close: Dec 5, 2025
PT Victoria Investama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 186.00 | 190.00 | 186.00 | 187.00 | 187.00 | 0.54% | 231,600 |
| Dec 4, 2025 | 188.00 | 188.00 | 185.00 | 186.00 | 186.00 | -1.06% | 56,400 |
| Dec 3, 2025 | 188.00 | 190.00 | 183.00 | 188.00 | 188.00 | 1.08% | 209,700 |
| Dec 2, 2025 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -2.11% | 252,300 |
| Dec 1, 2025 | 192.00 | 192.00 | 187.00 | 190.00 | 190.00 | 2.70% | 1,522,400 |
| Nov 28, 2025 | 180.00 | 197.00 | 180.00 | 185.00 | 185.00 | 2.21% | 4,443,600 |
| Nov 27, 2025 | 180.00 | 182.00 | 180.00 | 181.00 | 181.00 | 0.56% | 72,400 |
| Nov 26, 2025 | 181.00 | 184.00 | 180.00 | 180.00 | 180.00 | - | 249,000 |
| Nov 25, 2025 | 181.00 | 186.00 | 179.00 | 180.00 | 180.00 | -1.10% | 817,000 |
| Nov 24, 2025 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | - | 209,800 |
| Nov 21, 2025 | 180.00 | 182.00 | 179.00 | 182.00 | 182.00 | 1.11% | 145,500 |
| Nov 20, 2025 | 183.00 | 184.00 | 180.00 | 180.00 | 180.00 | -1.64% | 725,000 |
| Nov 19, 2025 | 185.00 | 187.00 | 183.00 | 183.00 | 183.00 | -0.54% | 1,356,800 |
| Nov 18, 2025 | 183.00 | 188.00 | 182.00 | 184.00 | 184.00 | 0.55% | 934,500 |
| Nov 17, 2025 | 184.00 | 188.00 | 182.00 | 183.00 | 183.00 | -0.54% | 906,500 |
| Nov 14, 2025 | 186.00 | 189.00 | 182.00 | 184.00 | 184.00 | - | 1,323,800 |
| Nov 13, 2025 | 184.00 | 189.00 | 182.00 | 184.00 | 184.00 | 1.10% | 799,400 |
| Nov 12, 2025 | 184.00 | 185.00 | 182.00 | 182.00 | 182.00 | -1.09% | 227,100 |
| Nov 11, 2025 | 184.00 | 187.00 | 184.00 | 184.00 | 184.00 | -0.54% | 250,700 |
| Nov 10, 2025 | 185.00 | 188.00 | 184.00 | 185.00 | 185.00 | 0.54% | 238,300 |
| Nov 7, 2025 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | -1.08% | 184,100 |
| Nov 6, 2025 | 184.00 | 187.00 | 182.00 | 186.00 | 186.00 | 1.09% | 427,800 |
| Nov 5, 2025 | 182.00 | 192.00 | 180.00 | 184.00 | 184.00 | 1.10% | 3,934,000 |
| Nov 4, 2025 | 184.00 | 185.00 | 180.00 | 182.00 | 182.00 | -0.55% | 685,600 |
| Nov 3, 2025 | 180.00 | 185.00 | 180.00 | 183.00 | 183.00 | 1.67% | 198,900 |
| Oct 31, 2025 | 184.00 | 185.00 | 180.00 | 180.00 | 180.00 | -0.55% | 687,600 |
| Oct 30, 2025 | 182.00 | 195.00 | 179.00 | 181.00 | 181.00 | -0.55% | 7,293,600 |
| Oct 29, 2025 | 182.00 | 184.00 | 175.00 | 182.00 | 182.00 | 0.55% | 1,027,900 |
| Oct 28, 2025 | 182.00 | 185.00 | 180.00 | 181.00 | 181.00 | -0.55% | 86,400 |
| Oct 27, 2025 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | -1.09% | 692,600 |
| Oct 24, 2025 | 184.00 | 190.00 | 181.00 | 184.00 | 184.00 | 1.66% | 242,600 |
| Oct 23, 2025 | 181.00 | 193.00 | 181.00 | 181.00 | 181.00 | -1.63% | 2,177,600 |
| Oct 22, 2025 | 183.00 | 185.00 | 181.00 | 184.00 | 184.00 | 1.66% | 167,100 |
| Oct 21, 2025 | 184.00 | 185.00 | 179.00 | 181.00 | 181.00 | -1.09% | 540,600 |
| Oct 20, 2025 | 180.00 | 190.00 | 178.00 | 183.00 | 183.00 | 1.67% | 2,386,500 |
| Oct 17, 2025 | 180.00 | 208.00 | 178.00 | 180.00 | 180.00 | - | 16,765,100 |
| Oct 16, 2025 | 180.00 | 184.00 | 176.00 | 180.00 | 180.00 | 1.69% | 344,500 |
| Oct 15, 2025 | 177.00 | 182.00 | 176.00 | 177.00 | 177.00 | - | 420,000 |
| Oct 14, 2025 | 191.00 | 192.00 | 167.00 | 177.00 | 177.00 | -6.84% | 2,247,100 |
| Oct 13, 2025 | 183.00 | 218.00 | 180.00 | 190.00 | 190.00 | 4.97% | 12,520,700 |
| Oct 10, 2025 | 183.00 | 183.00 | 178.00 | 181.00 | 181.00 | -0.55% | 206,500 |
| Oct 9, 2025 | 180.00 | 189.00 | 178.00 | 182.00 | 182.00 | 1.68% | 1,083,700 |
| Oct 8, 2025 | 186.00 | 187.00 | 179.00 | 179.00 | 179.00 | -3.76% | 352,500 |
| Oct 7, 2025 | 184.00 | 188.00 | 182.00 | 186.00 | 186.00 | 1.09% | 203,300 |
| Oct 6, 2025 | 186.00 | 190.00 | 182.00 | 184.00 | 184.00 | -1.08% | 206,200 |
| Oct 3, 2025 | 189.00 | 189.00 | 179.00 | 186.00 | 186.00 | -1.59% | 201,500 |
| Oct 2, 2025 | 189.00 | 189.00 | 186.00 | 189.00 | 189.00 | 1.61% | 227,000 |
| Oct 1, 2025 | 189.00 | 189.00 | 185.00 | 186.00 | 186.00 | -1.06% | 66,700 |
| Sep 30, 2025 | 187.00 | 191.00 | 186.00 | 188.00 | 188.00 | 1.08% | 387,500 |
| Sep 29, 2025 | 186.00 | 187.00 | 182.00 | 186.00 | 186.00 | 1.09% | 886,000 |
| Sep 26, 2025 | 180.00 | 186.00 | 179.00 | 184.00 | 184.00 | 2.79% | 349,800 |
| Sep 25, 2025 | 192.00 | 202.00 | 167.00 | 179.00 | 179.00 | -6.77% | 5,149,000 |
| Sep 24, 2025 | 192.00 | 200.00 | 190.00 | 192.00 | 192.00 | -0.52% | 623,500 |
| Sep 23, 2025 | 199.00 | 200.00 | 191.00 | 193.00 | 193.00 | -2.53% | 1,073,800 |
| Sep 22, 2025 | 206.00 | 212.00 | 185.00 | 198.00 | 198.00 | -1.00% | 4,456,200 |
| Sep 19, 2025 | 198.00 | 210.00 | 197.00 | 200.00 | 200.00 | 1.01% | 878,300 |
| Sep 18, 2025 | 206.00 | 206.00 | 197.00 | 198.00 | 198.00 | -1.98% | 413,700 |
| Sep 17, 2025 | 204.00 | 210.00 | 200.00 | 202.00 | 202.00 | - | 1,421,300 |
| Sep 16, 2025 | 206.00 | 208.00 | 199.00 | 202.00 | 202.00 | -1.94% | 865,100 |
| Sep 15, 2025 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | - | 1,937,700 |
| Sep 12, 2025 | 186.00 | 220.00 | 186.00 | 206.00 | 206.00 | 14.44% | 17,907,600 |
| Sep 11, 2025 | 184.00 | 192.00 | 178.00 | 180.00 | 180.00 | -2.17% | 1,546,500 |
| Sep 10, 2025 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 2.22% | 159,100 |
| Sep 9, 2025 | 186.00 | 186.00 | 172.00 | 180.00 | 180.00 | -2.70% | 543,700 |
| Sep 8, 2025 | 184.00 | 194.00 | 184.00 | 185.00 | 185.00 | 0.54% | 2,090,600 |
| Sep 4, 2025 | 183.00 | 194.00 | 180.00 | 184.00 | 184.00 | 0.55% | 2,025,700 |
| Sep 3, 2025 | 180.00 | 187.00 | 180.00 | 183.00 | 183.00 | 2.23% | 1,078,300 |
| Sep 2, 2025 | 182.00 | 184.00 | 179.00 | 179.00 | 179.00 | -1.65% | 502,400 |
| Sep 1, 2025 | 175.00 | 182.00 | 166.00 | 182.00 | 182.00 | -0.55% | 737,400 |
| Aug 29, 2025 | 190.00 | 190.00 | 179.00 | 183.00 | 183.00 | -2.14% | 987,600 |
| Aug 28, 2025 | 185.00 | 189.00 | 181.00 | 187.00 | 187.00 | 1.08% | 1,122,000 |
| Aug 27, 2025 | 188.00 | 188.00 | 180.00 | 185.00 | 185.00 | -0.54% | 1,748,100 |
| Aug 26, 2025 | 197.00 | 198.00 | 182.00 | 186.00 | 186.00 | -5.58% | 3,671,300 |
| Aug 25, 2025 | 198.00 | 202.00 | 185.00 | 197.00 | 197.00 | 3.68% | 6,467,900 |
| Aug 22, 2025 | 179.00 | 193.00 | 179.00 | 190.00 | 190.00 | 7.34% | 7,847,100 |
| Aug 21, 2025 | 177.00 | 179.00 | 176.00 | 177.00 | 177.00 | - | 364,100 |
| Aug 20, 2025 | 177.00 | 182.00 | 174.00 | 177.00 | 177.00 | - | 1,224,300 |
| Aug 19, 2025 | 180.00 | 184.00 | 174.00 | 177.00 | 177.00 | - | 1,288,900 |
| Aug 15, 2025 | 175.00 | 183.00 | 173.00 | 177.00 | 177.00 | 1.14% | 1,660,800 |
| Aug 14, 2025 | 173.00 | 176.00 | 170.00 | 175.00 | 175.00 | 1.74% | 986,200 |
| Aug 13, 2025 | 174.00 | 174.00 | 169.00 | 172.00 | 172.00 | - | 267,500 |
| Aug 12, 2025 | 174.00 | 174.00 | 168.00 | 172.00 | 172.00 | -0.58% | 340,800 |
| Aug 11, 2025 | 167.00 | 179.00 | 166.00 | 173.00 | 173.00 | 2.37% | 1,786,700 |
| Aug 8, 2025 | 170.00 | 173.00 | 166.00 | 169.00 | 169.00 | -1.17% | 535,400 |
| Aug 7, 2025 | 175.00 | 176.00 | 167.00 | 171.00 | 171.00 | -1.16% | 2,752,800 |
| Aug 6, 2025 | 180.00 | 183.00 | 171.00 | 173.00 | 173.00 | -3.89% | 2,751,300 |
| Aug 5, 2025 | 168.00 | 198.00 | 168.00 | 180.00 | 180.00 | 9.76% | 18,196,300 |
| Aug 4, 2025 | 168.00 | 174.00 | 160.00 | 164.00 | 164.00 | 2.50% | 3,278,500 |
| Aug 1, 2025 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | - | 352,500 |
| Jul 31, 2025 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | - | 320,900 |
| Jul 30, 2025 | 163.00 | 166.00 | 160.00 | 160.00 | 160.00 | -2.44% | 520,000 |
| Jul 29, 2025 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | - | 274,200 |
| Jul 28, 2025 | 163.00 | 165.00 | 161.00 | 164.00 | 164.00 | 0.61% | 243,400 |
| Jul 25, 2025 | 160.00 | 163.00 | 158.00 | 163.00 | 163.00 | 1.88% | 314,300 |
| Jul 24, 2025 | 160.00 | 167.00 | 158.00 | 160.00 | 160.00 | - | 1,000,800 |
| Jul 23, 2025 | 158.00 | 163.00 | 154.00 | 160.00 | 160.00 | 1.27% | 3,323,000 |
| Jul 22, 2025 | 159.00 | 163.00 | 156.00 | 158.00 | 158.00 | -0.63% | 1,610,400 |
| Jul 21, 2025 | 160.00 | 162.00 | 157.00 | 159.00 | 159.00 | - | 548,500 |
| Jul 18, 2025 | 160.00 | 165.00 | 159.00 | 159.00 | 159.00 | - | 1,675,700 |
| Jul 17, 2025 | 160.00 | 167.00 | 159.00 | 159.00 | 159.00 | - | 3,129,000 |