PT Victoria Investama Tbk (IDX:VICO)
Indonesia
· Delayed Price · Currency is IDR 163.00
0.00 (0.00%)
Apr 29, 2026, 2:36 PM WIB
PT Victoria Investama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 166.00 | 166.00 | 159.00 | 163.00 | - | -1.81% | 113,700 |
| Apr 27, 2026 | 163.00 | 167.00 | 160.00 | 166.00 | 166.00 | 1.22% | 235,000 |
| Apr 24, 2026 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | -2.38% | 144,100 |
| Apr 23, 2026 | 174.00 | 174.00 | 168.00 | 168.00 | 168.00 | -2.89% | 461,100 |
| Apr 22, 2026 | 171.00 | 194.00 | 170.00 | 173.00 | 173.00 | 1.17% | 6,284,400 |
| Apr 21, 2026 | 175.00 | 179.00 | 165.00 | 171.00 | 171.00 | 1.79% | 1,099,600 |
| Apr 20, 2026 | 167.00 | 179.00 | 164.00 | 168.00 | 168.00 | 0.60% | 522,700 |
| Apr 17, 2026 | 164.00 | 169.00 | 164.00 | 167.00 | 167.00 | 1.83% | 460,900 |
| Apr 16, 2026 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.61% | 86,800 |
| Apr 15, 2026 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | -0.61% | 76,600 |
| Apr 14, 2026 | 164.00 | 164.00 | 159.00 | 164.00 | 164.00 | 2.50% | 313,800 |
| Apr 13, 2026 | 156.00 | 162.00 | 155.00 | 160.00 | 160.00 | 1.91% | 102,300 |
| Apr 10, 2026 | 155.00 | 169.00 | 152.00 | 157.00 | 157.00 | -0.63% | 2,743,600 |
| Apr 9, 2026 | 156.00 | 160.00 | 153.00 | 158.00 | 158.00 | 0.64% | 10,500 |
| Apr 8, 2026 | 160.00 | 160.00 | 151.00 | 157.00 | 157.00 | - | 113,800 |
| Apr 7, 2026 | 161.00 | 161.00 | 154.00 | 157.00 | 157.00 | -0.63% | 86,200 |
| Apr 6, 2026 | 152.00 | 166.00 | 151.00 | 158.00 | 158.00 | 3.95% | 1,178,100 |
| Apr 2, 2026 | 149.00 | 152.00 | 148.00 | 152.00 | 152.00 | 2.01% | 164,200 |
| Apr 1, 2026 | 150.00 | 172.00 | 148.00 | 149.00 | 149.00 | 2.05% | 2,731,400 |
| Mar 31, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 16,800 |
| Mar 30, 2026 | 150.00 | 151.00 | 145.00 | 146.00 | 146.00 | -2.67% | 201,700 |
| Mar 27, 2026 | 151.00 | 151.00 | 142.00 | 150.00 | 150.00 | 1.35% | 56,800 |
| Mar 26, 2026 | 147.00 | 152.00 | 147.00 | 148.00 | 148.00 | 0.68% | 118,800 |
| Mar 25, 2026 | 146.00 | 148.00 | 139.00 | 147.00 | 147.00 | 0.68% | 232,500 |
| Mar 17, 2026 | 146.00 | 159.00 | 146.00 | 146.00 | 146.00 | - | 458,700 |
| Mar 16, 2026 | 162.00 | 182.00 | 146.00 | 146.00 | 146.00 | 6.57% | 5,205,300 |
| Mar 13, 2026 | 151.00 | 151.00 | 137.00 | 137.00 | 137.00 | -8.67% | 100,500 |
| Mar 12, 2026 | 153.00 | 153.00 | 145.00 | 150.00 | 150.00 | -4.46% | 277,400 |
| Mar 11, 2026 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | -1.26% | 110,800 |
| Mar 10, 2026 | 152.00 | 161.00 | 152.00 | 159.00 | 159.00 | 4.61% | 34,800 |
| Mar 9, 2026 | 172.00 | 172.00 | 149.00 | 152.00 | 152.00 | -13.14% | 948,100 |
| Mar 6, 2026 | 177.00 | 177.00 | 169.00 | 175.00 | 175.00 | -1.13% | 159,800 |
| Mar 5, 2026 | 177.00 | 177.00 | 173.00 | 177.00 | 177.00 | - | 161,500 |
| Mar 4, 2026 | 177.00 | 184.00 | 176.00 | 177.00 | 177.00 | -1.12% | 113,400 |
| Mar 3, 2026 | 180.00 | 181.00 | 176.00 | 179.00 | 179.00 | - | 235,000 |
| Mar 2, 2026 | 181.00 | 182.00 | 179.00 | 179.00 | 179.00 | -3.24% | 277,400 |
| Feb 27, 2026 | 184.00 | 185.00 | 180.00 | 185.00 | 185.00 | 0.54% | 161,400 |
| Feb 26, 2026 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | -1.08% | 80,000 |
| Feb 25, 2026 | 184.00 | 186.00 | 183.00 | 186.00 | 186.00 | 1.09% | 161,800 |
| Feb 24, 2026 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | -0.54% | 53,000 |
| Feb 23, 2026 | 190.00 | 190.00 | 183.00 | 185.00 | 185.00 | 0.54% | 80,800 |
| Feb 20, 2026 | 185.00 | 189.00 | 184.00 | 184.00 | 184.00 | -0.54% | 158,100 |
| Feb 19, 2026 | 186.00 | 191.00 | 181.00 | 185.00 | 185.00 | -2.63% | 669,600 |
| Feb 18, 2026 | 191.00 | 192.00 | 182.00 | 190.00 | 190.00 | -0.52% | 524,100 |
| Feb 13, 2026 | 187.00 | 193.00 | 185.00 | 191.00 | 191.00 | 0.53% | 389,400 |
| Feb 12, 2026 | 187.00 | 192.00 | 184.00 | 190.00 | 190.00 | 1.60% | 590,800 |
| Feb 11, 2026 | 193.00 | 193.00 | 184.00 | 187.00 | 187.00 | 1.63% | 214,000 |
| Feb 10, 2026 | 181.00 | 185.00 | 180.00 | 184.00 | 184.00 | 1.66% | 301,500 |
| Feb 9, 2026 | 182.00 | 185.00 | 180.00 | 181.00 | 181.00 | -2.16% | 72,000 |
| Feb 6, 2026 | 187.00 | 188.00 | 182.00 | 185.00 | 185.00 | -1.07% | 128,100 |
| Feb 5, 2026 | 185.00 | 188.00 | 181.00 | 187.00 | 187.00 | 1.08% | 182,200 |
| Feb 4, 2026 | 183.00 | 190.00 | 178.00 | 185.00 | 185.00 | 1.09% | 121,300 |
| Feb 3, 2026 | 175.00 | 196.00 | 172.00 | 183.00 | 183.00 | 4.57% | 319,300 |
| Feb 2, 2026 | 190.00 | 190.00 | 175.00 | 175.00 | 175.00 | -9.33% | 351,800 |
| Jan 30, 2026 | 193.00 | 199.00 | 190.00 | 193.00 | 193.00 | - | 278,200 |
| Jan 29, 2026 | 180.00 | 204.00 | 172.00 | 193.00 | 193.00 | 5.46% | 3,327,800 |
| Jan 28, 2026 | 200.00 | 200.00 | 181.00 | 183.00 | 183.00 | -8.50% | 1,626,300 |
| Jan 27, 2026 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | - | 831,100 |
| Jan 26, 2026 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | -1.96% | 422,900 |
| Jan 23, 2026 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | - | 1,189,300 |
| Jan 22, 2026 | 204.00 | 218.00 | 200.00 | 204.00 | 204.00 | - | 6,252,000 |
| Jan 21, 2026 | 208.00 | 208.00 | 197.00 | 204.00 | 204.00 | - | 723,000 |
| Jan 20, 2026 | 202.00 | 204.00 | 195.00 | 204.00 | 204.00 | - | 916,800 |
| Jan 19, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 258,800 |
| Jan 15, 2026 | 198.00 | 204.00 | 196.00 | 202.00 | 202.00 | 2.02% | 1,345,300 |
| Jan 14, 2026 | 197.00 | 200.00 | 196.00 | 198.00 | 198.00 | 0.51% | 798,100 |
| Jan 13, 2026 | 196.00 | 202.00 | 195.00 | 197.00 | 197.00 | 0.51% | 339,200 |
| Jan 12, 2026 | 204.00 | 204.00 | 195.00 | 196.00 | 196.00 | -3.92% | 880,300 |
| Jan 9, 2026 | 206.00 | 206.00 | 199.00 | 204.00 | 204.00 | -0.97% | 795,500 |
| Jan 8, 2026 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 0.98% | 806,600 |
| Jan 7, 2026 | 212.00 | 214.00 | 202.00 | 204.00 | 204.00 | -3.77% | 1,610,600 |
| Jan 6, 2026 | 208.00 | 222.00 | 206.00 | 212.00 | 212.00 | 2.91% | 5,111,700 |
| Jan 5, 2026 | 208.00 | 218.00 | 200.00 | 206.00 | 206.00 | -1.90% | 6,004,000 |
| Jan 2, 2026 | 197.00 | 214.00 | 197.00 | 210.00 | 210.00 | 3.96% | 276,100 |
| Dec 30, 2025 | 212.00 | 212.00 | 200.00 | 202.00 | 202.00 | -2.88% | 496,100 |
| Dec 29, 2025 | 214.00 | 222.00 | 206.00 | 208.00 | 208.00 | 0.97% | 945,700 |
| Dec 24, 2025 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | -2.83% | 173,100 |
| Dec 23, 2025 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | - | 254,200 |
| Dec 22, 2025 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -1.85% | 328,000 |
| Dec 19, 2025 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | -0.92% | 202,500 |
| Dec 18, 2025 | 222.00 | 224.00 | 210.00 | 218.00 | 218.00 | - | 501,200 |
| Dec 17, 2025 | 218.00 | 224.00 | 210.00 | 218.00 | 218.00 | - | 2,304,900 |
| Dec 16, 2025 | 218.00 | 228.00 | 210.00 | 218.00 | 218.00 | -4.39% | 3,079,700 |
| Dec 15, 2025 | 212.00 | 230.00 | 212.00 | 228.00 | 228.00 | 9.62% | 8,568,000 |
| Dec 12, 2025 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | 1.96% | 207,100 |
| Dec 11, 2025 | 210.00 | 216.00 | 202.00 | 204.00 | 204.00 | -1.92% | 1,224,300 |
| Dec 10, 2025 | 200.00 | 230.00 | 194.00 | 208.00 | 208.00 | 4.52% | 4,613,800 |
| Dec 9, 2025 | 212.00 | 212.00 | 198.00 | 199.00 | 199.00 | -4.33% | 1,045,700 |
| Dec 8, 2025 | 190.00 | 224.00 | 190.00 | 208.00 | 208.00 | 11.23% | 13,089,000 |
| 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 |