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 |