Jakarta - Delayed Quote
IDR
PT Victoria Investama Tbk (VICO.JK)
138.00
+3.00
(+2.22%)
At close: November 6 at 4:07:27 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
135.00
140.00
131.00
138.00
138.00
14,100
Nov 5, 2026
133.00
140.00
133.00
135.00
135.00
11,700
Nov 4, 2026
140.00
141.00
134.00
134.00
134.00
16,700
Nov 3, 2026
135.00
140.00
131.00
139.00
139.00
28,000
Nov 2, 2026
141.00
141.00
136.00
137.00
137.00
22,800
Oct 30, 2026
136.00
141.00
135.00
141.00
141.00
26,700
Oct 29, 2026
142.00
142.00
133.00
141.00
141.00
32,700
Oct 28, 2026
144.00
144.00
135.00
142.00
142.00
28,000
Oct 27, 2026
144.00
148.00
139.00
139.00
139.00
297,300
Oct 26, 2026
146.00
148.00
142.00
144.00
144.00
78,700
Oct 23, 2026
143.00
149.00
141.00
145.00
145.00
223,500
Oct 22, 2026
145.00
149.00
140.00
148.00
148.00
123,700
Oct 21, 2026
140.00
143.00
135.00
141.00
141.00
45,400
Oct 20, 2026
134.00
143.00
134.00
139.00
139.00
70,800
Oct 19, 2026
134.00
134.00
130.00
134.00
134.00
334,400
Oct 16, 2026
141.00
142.00
130.00
134.00
134.00
665,700
Oct 15, 2026
156.00
156.00
146.00
150.00
150.00
392,300
Oct 14, 2026
151.00
157.00
149.00
156.00
156.00
49,700
Oct 13, 2026
153.00
160.00
150.00
152.00
152.00
663,600
Oct 12, 2026
155.00
157.00
152.00
153.00
153.00
43,400
Oct 9, 2026
154.00
155.00
153.00
155.00
155.00
25,300
Oct 8, 2026
153.00
155.00
153.00
154.00
154.00
218,900
Oct 7, 2026
151.00
157.00
151.00
153.00
153.00
227,700
Oct 6, 2026
151.00
154.00
151.00
152.00
152.00
90,000
Oct 5, 2026
154.00
156.00
151.00
152.00
152.00
129,600
Oct 2, 2026
147.00
156.00
145.00
153.00
153.00
1,150,300
Oct 1, 2026
150.00
154.00
146.00
148.00
148.00
338,300
Sep 30, 2026
155.00
155.00
150.00
151.00
151.00
331,000
Sep 29, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
151.00
158.00
145.00
151.00
151.00
2,014,800
Sep 28, 2026
170.00
172.00
166.00
170.00
162.00
2,233,700
Sep 25, 2026
173.00
174.00
168.00
168.00
160.09
498,800
Sep 24, 2026
174.00
175.00
170.00
173.00
164.86
611,700
Sep 23, 2026
175.00
176.00
166.00
174.00
165.81
1,175,200
Sep 22, 2026
169.00
179.00
157.00
173.00
164.86
1,633,400
Sep 21, 2026
172.00
173.00
168.00
170.00
162.00
265,000
Sep 18, 2026
171.00
176.00
168.00
172.00
163.91
582,500
Sep 17, 2026
170.00
172.00
167.00
171.00
162.95
190,700
Sep 16, 2026
171.00
177.00
170.00
171.00
162.95
722,900
Sep 15, 2026
165.00
175.00
164.00
171.00
162.95
1,405,000
Sep 14, 2026
169.00
172.00
160.00
165.00
157.24
665,300
Sep 11, 2026
180.00
183.00
164.00
168.00
160.09
1,078,200
Sep 10, 2026
172.00
204.00
171.00
174.00
165.81
18,387,100
Sep 9, 2026
151.00
178.00
151.00
161.00
153.42
7,959,700
Sep 8, 2026
153.00
153.00
150.00
152.00
144.85
41,200
Sep 7, 2026
153.00
159.00
150.00
153.00
145.80
202,600
Sep 4, 2026
152.00
160.00
149.00
154.00
146.75
61,800
Sep 3, 2026
154.00
154.00
148.00
152.00
144.85
89,700
Sep 2, 2026
152.00
160.00
151.00
154.00
146.75
106,900
Sep 1, 2026
151.00
153.00
150.00
152.00
144.85
55,100
Aug 31, 2026
152.00
158.00
144.00
151.00
143.89
431,200
Aug 28, 2026
154.00
158.00
149.00
152.00
144.85
130,500
Aug 27, 2026
144.00
159.00
144.00
154.00
146.75
1,304,800
Aug 26, 2026
144.00
147.00
143.00
144.00
137.22
119,000
Aug 24, 2026
143.00
147.00
143.00
145.00
138.18
84,700
Aug 21, 2026
146.00
157.00
143.00
145.00
138.18
371,600
Aug 20, 2026
147.00
150.00
144.00
144.00
137.22
81,300
Aug 19, 2026
145.00
146.00
144.00
145.00
138.18
55,800
Aug 18, 2026
143.00
147.00
140.00
145.00
138.18
100,700
Aug 14, 2026
144.00
146.00
143.00
144.00
137.22
15,600
Aug 13, 2026
143.00
147.00
143.00
144.00
137.22
37,100
Aug 12, 2026
143.00
145.00
142.00
143.00
136.27
22,600
Aug 11, 2026
142.00
146.00
142.00
142.00
135.32
140,600
Aug 10, 2026
144.00
154.00
140.00
142.00
135.32
542,200
Aug 7, 2026
143.00
146.00
139.00
141.00
134.36
88,200
Aug 6, 2026
141.00
149.00
141.00
142.00
135.32
372,800
Aug 5, 2026
140.00
146.00
138.00
141.00
134.36
87,600
Aug 4, 2026
139.00
146.00
137.00
140.00
133.41
124,800
Aug 3, 2026
141.00
141.00
139.00
140.00
133.41
57,100
Jul 31, 2026
141.00
143.00
139.00
141.00
134.36
20,000
Jul 30, 2026
138.00
149.00
138.00
141.00
134.36
99,600
Jul 29, 2026
142.00
149.00
138.00
141.00
134.36
283,500
Jul 28, 2026
141.00
142.00
138.00
142.00
135.32
48,600
Jul 27, 2026
140.00
147.00
138.00
141.00
134.36
28,200
Jul 24, 2026
140.00
142.00
140.00
140.00
133.41
91,900
Jul 23, 2026
142.00
142.00
138.00
140.00
133.41
67,000
Jul 22, 2026
142.00
150.00
138.00
140.00
133.41
128,900
Jul 21, 2026
138.00
144.00
138.00
142.00
135.32
84,200
Jul 20, 2026
141.00
144.00
135.00
138.00
131.51
344,200
Jul 17, 2026
140.00
165.00
137.00
138.00
131.51
6,784,400
Jul 16, 2026
134.00
140.00
134.00
136.00
129.60
10,900
Jul 15, 2026
140.00
140.00
134.00
134.00
127.69
19,900
Jul 14, 2026
136.00
136.00
133.00
133.00
126.74
33,000
Jul 13, 2026
134.00
135.00
134.00
135.00
128.65
1,600
Jul 10, 2026
133.00
140.00
133.00
134.00
127.69
10,700
Jul 9, 2026
131.00
141.00
131.00
137.00
130.55
38,600
Jul 8, 2026
135.00
142.00
131.00
133.00
126.74
29,000
Jul 7, 2026
136.00
136.00
131.00
131.00
124.84
300
Jul 6, 2026
131.00
136.00
131.00
132.00
125.79
16,400
Jul 3, 2026
131.00
134.00
131.00
131.00
124.84
14,600
Jul 2, 2026
135.00
135.00
128.00
131.00
124.84
41,500
Jul 1, 2026
135.00
135.00
131.00
131.00
124.84
24,800
Jun 30, 2026
133.00
135.00
130.00
135.00
128.65
36,100
Jun 29, 2026
135.00
145.00
133.00
133.00
126.74
86,700
Jun 26, 2026
142.00
146.00
136.00
136.00
129.60
67,000
Jun 25, 2026
139.00
142.00
139.00
139.00
132.46
9,300
Jun 24, 2026
139.00
142.00
139.00
139.00
132.46
47,500
Jun 23, 2026
143.00
143.00
138.00
142.00
135.32
75,200
Jun 22, 2026
141.00
147.00
140.00
140.00
133.41
29,700
Jun 19, 2026
149.00
149.00
141.00
141.00
134.36
15,800
Jun 18, 2026
152.00
152.00
141.00
142.00
135.32
18,400
Jun 17, 2026
141.00
154.00
140.00
140.00
133.41
82,800
Jun 15, 2026
146.00
153.00
135.00
145.00
138.18
329,900
Jun 12, 2026
133.00
144.00
132.00
142.00
135.32
40,000
Jun 11, 2026
135.00
145.00
132.00
135.00
128.65
27,700
Jun 10, 2026
135.00
144.00
131.00
135.00
128.65
38,900
Jun 9, 2026
118.00
139.00
118.00
136.00
129.60
73,800
Jun 8, 2026
127.00
129.00
115.00
126.00
120.07
96,900
Jun 5, 2026
128.00
141.00
127.00
127.00
121.02
74,600
Jun 4, 2026
140.00
149.00
123.00
131.00
124.84
255,900
Jun 3, 2026
143.00
158.00
135.00
144.00
137.22
543,000
Jun 2, 2026
142.00
143.00
141.00
143.00
136.27
67,700
May 29, 2026
142.00
142.00
134.00
142.00
135.32
224,600
May 26, 2026
142.00
159.00
142.00
142.00
135.32
405,500
May 25, 2026
139.00
146.00
139.00
145.00
138.18
25,300
May 22, 2026
141.00
147.00
132.00
138.00
131.51
774,600
May 21, 2026
144.00
146.00
140.00
144.00
137.22
212,500
May 20, 2026
147.00
150.00
141.00
144.00
137.22
250,000
May 19, 2026
170.00
181.00
147.00
147.00
140.08
14,864,500
May 18, 2026
163.00
165.00
160.00
160.00
152.47
337,800
May 13, 2026
160.00
163.00
158.00
162.00
154.38
129,900
May 12, 2026
162.00
164.00
160.00
160.00
152.47
117,100
May 11, 2026
165.00
165.00
160.00
162.00
154.38
122,800
May 8, 2026
170.00
170.00
164.00
165.00
157.24
194,200
May 7, 2026
162.00
173.00
162.00
170.00
162.00
604,800
May 6, 2026
164.00
167.00
162.00
163.00
155.33
150,100
May 5, 2026
166.00
166.00
162.00
162.00
154.38
97,300
May 4, 2026
165.00
170.00
161.00
166.00
158.19
526,100
Apr 30, 2026
164.00
165.00
162.00
165.00
157.24
96,300
Apr 29, 2026
160.00
164.00
158.00
164.00
156.28
999,800
Apr 28, 2026
166.00
166.00
159.00
163.00
155.33
113,600
Apr 27, 2026
163.00
167.00
160.00
166.00
158.19
235,000
Apr 24, 2026
168.00
168.00
163.00
164.00
156.28
146,000
Apr 23, 2026
174.00
174.00
168.00
168.00
160.09
461,100
Apr 22, 2026
171.00
194.00
170.00
173.00
164.86
6,284,400
Apr 21, 2026
175.00
179.00
165.00
171.00
162.95
1,099,600
Apr 20, 2026
167.00
179.00
164.00
168.00
160.09
522,700
Apr 17, 2026
164.00
169.00
164.00
167.00
159.14
460,900
Apr 16, 2026
163.00
165.00
163.00
164.00
156.28
86,800
Apr 15, 2026
160.00
164.00
160.00
163.00
155.33
76,600
Apr 14, 2026
164.00
164.00
159.00
164.00
156.28
313,800
Apr 13, 2026
156.00
162.00
155.00
160.00
152.47
102,300
Apr 10, 2026
155.00
169.00
152.00
157.00
149.61
2,743,600
Apr 9, 2026
156.00
160.00
153.00
158.00
150.56
10,500
Apr 8, 2026
160.00
160.00
151.00
157.00
149.61
113,800
Apr 7, 2026
161.00
161.00
154.00
157.00
149.61
86,200
Apr 6, 2026
152.00
166.00
151.00
158.00
150.56
1,178,100
Apr 2, 2026
149.00
152.00
148.00
152.00
144.85
164,200
Apr 1, 2026
150.00
172.00
148.00
149.00
141.99
2,731,400
Mar 31, 2026
146.00
148.00
145.00
146.00
139.13
16,800
Mar 30, 2026
150.00
151.00
145.00
146.00
139.13
201,700
Mar 27, 2026
151.00
151.00
142.00
150.00
142.94
56,800
Mar 26, 2026
147.00
152.00
147.00
148.00
141.04
118,800
Mar 25, 2026
146.00
148.00
139.00
147.00
140.08
232,500
Mar 17, 2026
146.00
159.00
146.00
146.00
139.13
458,700
Mar 16, 2026
162.00
182.00
146.00
146.00
139.13
5,205,300
Mar 13, 2026
151.00
151.00
137.00
137.00
130.55
100,500
Mar 12, 2026
153.00
153.00
145.00
150.00
142.94
277,400
Mar 11, 2026
160.00
160.00
154.00
157.00
149.61
110,800
Mar 10, 2026
152.00
161.00
152.00
159.00
151.52
34,800
Mar 9, 2026
172.00
172.00
149.00
152.00
144.85
948,100
Mar 6, 2026
177.00
177.00
169.00
175.00
166.76
159,800
Mar 5, 2026
177.00
177.00
173.00
177.00
168.67
161,500
Mar 4, 2026
177.00
184.00
176.00
177.00
168.67
113,400
Mar 3, 2026
180.00
181.00
176.00
179.00
170.58
235,000
Mar 2, 2026
181.00
182.00
179.00
179.00
170.58
277,400
Feb 27, 2026
184.00
185.00
180.00
185.00
176.29
161,400
Feb 26, 2026
185.00
186.00
184.00
184.00
175.34
80,000
Feb 25, 2026
184.00
186.00
183.00
186.00
177.25
161,800
Feb 24, 2026
187.00
187.00
184.00
184.00
175.34
53,000
Feb 23, 2026
190.00
190.00
183.00
185.00
176.29
80,500
Feb 20, 2026
185.00
189.00
184.00
184.00
175.34
158,100
Feb 19, 2026
186.00
191.00
181.00
185.00
176.29
669,600
Feb 18, 2026
191.00
192.00
182.00
190.00
181.06
524,100
Feb 13, 2026
187.00
193.00
185.00
191.00
182.01
389,400
Feb 12, 2026
187.00
192.00
184.00
190.00
181.06
590,800
Feb 11, 2026
193.00
193.00
184.00
187.00
178.20
214,000
Feb 10, 2026
181.00
185.00
180.00
184.00
175.34
301,500
Feb 9, 2026
182.00
185.00
180.00
181.00
172.48
72,000
Feb 6, 2026
187.00
188.00
182.00
185.00
176.29
128,100
Feb 5, 2026
185.00
188.00
181.00
187.00
178.20
182,200
Feb 4, 2026
183.00
190.00
178.00
185.00
176.29
121,300
Feb 3, 2026
175.00
196.00
172.00
183.00
174.39
319,300
Feb 2, 2026
190.00
190.00
175.00
175.00
166.76
351,800
Jan 30, 2026
193.00
199.00
190.00
193.00
183.92
278,200
Jan 29, 2026
180.00
204.00
172.00
193.00
183.92
3,327,800
Jan 28, 2026
200.00
200.00
181.00
183.00
174.39
1,626,300
Jan 27, 2026
200.00
204.00
198.00
200.00
190.59
831,100
Jan 26, 2026
206.00
206.00
200.00
200.00
190.59
422,900
Jan 23, 2026
204.00
204.00
200.00
204.00
194.40
1,189,300
Jan 22, 2026
204.00
218.00
200.00
204.00
194.40
6,252,000
Jan 21, 2026
208.00
208.00
197.00
204.00
194.40
723,000
Jan 20, 2026
202.00
204.00
195.00
204.00
194.40
916,800
Jan 19, 2026
204.00
206.00
202.00
204.00
194.40
258,800
Jan 15, 2026
198.00
204.00
196.00
202.00
192.49
1,345,300
Jan 14, 2026
197.00
200.00
196.00
198.00
188.68
798,100
Jan 13, 2026
196.00
202.00
195.00
197.00
187.73
339,200
Jan 12, 2026
204.00
204.00
195.00
196.00
186.78
880,300
Jan 9, 2026
206.00
206.00
199.00
204.00
194.40
795,500
Jan 8, 2026
206.00
206.00
200.00
206.00
196.31
806,600
Jan 7, 2026
212.00
214.00
202.00
204.00
194.40
1,610,600
Jan 6, 2026
208.00
222.00
206.00
212.00
202.02
5,111,700
Jan 5, 2026
208.00
218.00
200.00
206.00
196.31
6,004,000
Jan 2, 2026
197.00
214.00
197.00
210.00
200.12
276,100
Dec 30, 2025
212.00
212.00
200.00
202.00
192.49
496,100
Dec 29, 2025
214.00
222.00
206.00
208.00
198.21
945,700
Dec 24, 2025
208.00
212.00
204.00
206.00
196.31
173,100
Dec 23, 2025
212.00
214.00
206.00
212.00
202.02
254,200
Dec 22, 2025
218.00
218.00
210.00
212.00
202.02
328,000
Dec 19, 2025
218.00
218.00
212.00
216.00
205.84
202,500
Dec 18, 2025
222.00
224.00
210.00
218.00
207.74
501,200
Dec 17, 2025
218.00
224.00
210.00
218.00
207.74
2,304,900
Dec 16, 2025
218.00
228.00
210.00
218.00
207.74
3,079,700
Dec 15, 2025
212.00
230.00
212.00
228.00
217.27
8,568,000
Dec 12, 2025
210.00
210.00
202.00
208.00
198.21
207,100
Dec 11, 2025
210.00
216.00
202.00
204.00
194.40
1,224,300
Dec 10, 2025
200.00
230.00
194.00
208.00
198.21
4,613,800
Dec 9, 2025
212.00
212.00
198.00
199.00
189.64
1,045,700
Dec 8, 2025
190.00
224.00
190.00
208.00
198.21
13,089,000
Dec 5, 2025
186.00
190.00
186.00
187.00
178.20
231,600
Dec 4, 2025
188.00
188.00
185.00
186.00
177.25
56,400
Dec 3, 2025
188.00
190.00
183.00
188.00
179.15
209,700
Dec 2, 2025
190.00
190.00
186.00
186.00
177.25
252,300
Dec 1, 2025
192.00
192.00
187.00
190.00
181.06
1,522,400
Nov 28, 2025
180.00
197.00
180.00
185.00
176.29
4,443,600
Nov 27, 2025
180.00
182.00
180.00
181.00
172.48
72,400
Nov 26, 2025
181.00
184.00
180.00
180.00
171.53
249,000
Nov 25, 2025
181.00
186.00
179.00
180.00
171.53
817,000
Nov 24, 2025
182.00
182.00
180.00
182.00
173.44
209,800
Nov 21, 2025
180.00
182.00
179.00
182.00
173.44
145,500
Nov 20, 2025
183.00
184.00
180.00
180.00
171.53
725,000
Nov 19, 2025
185.00
187.00
183.00
183.00
174.39
1,356,800
Nov 18, 2025
183.00
188.00
182.00
184.00
175.34
934,500
Nov 17, 2025
184.00
188.00
182.00
183.00
174.39
906,500
Nov 14, 2025
186.00
189.00
182.00
184.00
175.34
1,323,800
Nov 13, 2025
184.00
189.00
182.00
184.00
175.34
799,400
Nov 12, 2025
184.00
185.00
182.00
182.00
173.44
227,100
Nov 11, 2025
184.00
187.00
184.00
184.00
175.34
250,700
Nov 10, 2025
185.00
188.00
184.00
185.00
176.29
238,300
Nov 7, 2025
187.00
187.00
184.00
184.00
175.34
184,100
Nov 6, 2025
184.00
187.00
182.00
186.00
177.25
427,800
