Price History - BVIC

Kembali ke Company
Ticker: BVIC
Company: Bank Victoria International Tbk
Date Open High Low Close Volume Value
10-Aug-2022 140.00 141.00 135.00 137.00 5,982,200 0
09-Aug-2022 139.00 139.00 136.00 139.00 7,641,900 0
08-Aug-2022 142.00 143.00 138.00 139.00 14,480,600 0
05-Aug-2022 140.00 142.00 140.00 141.00 6,335,000 0
04-Aug-2022 143.00 146.00 139.00 139.00 20,234,700 0
03-Aug-2022 149.00 151.00 141.00 141.00 43,313,900 0
02-Aug-2022 135.00 146.00 135.00 146.00 56,148,600 0
01-Aug-2022 135.00 138.00 133.00 134.00 9,032,800 0
29-Jul-2022 134.00 137.00 133.00 133.00 9,868,400 0
28-Jul-2022 131.00 134.00 131.00 133.00 3,401,300 0
27-Jul-2022 133.00 133.00 130.00 131.00 6,324,300 0
26-Jul-2022 134.00 134.00 132.00 133.00 3,238,100 0
25-Jul-2022 136.00 136.00 131.00 133.00 6,093,900 0
22-Jul-2022 134.00 137.00 133.00 135.00 5,485,600 0
21-Jul-2022 134.00 137.00 133.00 133.00 7,358,800 0
20-Jul-2022 132.00 135.00 130.00 134.00 7,989,000 0
19-Jul-2022 134.00 134.00 128.00 130.00 13,552,000 0
18-Jul-2022 130.00 131.00 128.00 128.00 5,947,500 0
15-Jul-2022 127.00 131.00 124.00 127.00 11,679,600 0
14-Jul-2022 133.00 141.00 127.00 128.00 16,349,600 0
13-Jul-2022 138.00 141.00 131.00 131.00 10,388,700 0
12-Jul-2022 135.00 141.00 131.00 136.00 24,644,500 0
11-Jul-2022 130.00 135.00 126.00 134.00 13,105,400 0
08-Jul-2022 126.00 131.00 125.00 129.00 5,898,100 0
07-Jul-2022 121.00 133.00 121.00 126.00 7,694,100 0
06-Jul-2022 124.00 124.00 120.00 121.00 4,244,200 0
05-Jul-2022 121.00 125.00 121.00 124.00 3,161,700 0
04-Jul-2022 126.00 126.00 120.00 121.00 9,433,300 0
01-Jul-2022 132.00 133.00 124.00 126.00 15,315,500 0
30-Jun-2022 133.00 134.00 132.00 132.00 2,653,900 0
29-Jun-2022 135.00 135.00 133.00 133.00 6,894,600 0
28-Jun-2022 138.00 138.00 134.00 134.00 5,955,700 0
27-Jun-2022 133.00 140.00 132.00 136.00 17,229,700 0
24-Jun-2022 134.00 136.00 134.00 135.00 4,394,200 0
23-Jun-2022 137.00 137.00 133.00 134.00 6,980,700 0
22-Jun-2022 136.00 137.00 134.00 135.00 8,882,300 0
21-Jun-2022 137.00 139.00 136.00 136.00 6,749,500 0
20-Jun-2022 138.00 139.00 133.00 136.00 12,662,700 0
17-Jun-2022 138.00 139.00 135.00 135.00 9,850,700 0
16-Jun-2022 138.00 140.00 137.00 138.00 8,701,700 0
15-Jun-2022 140.00 141.00 135.00 136.00 14,454,200 0
14-Jun-2022 138.00 143.00 137.00 138.00 9,160,000 0
13-Jun-2022 144.00 149.00 136.00 140.00 25,246,300 0
10-Jun-2022 143.00 149.00 141.00 144.00 26,535,600 0
09-Jun-2022 144.00 147.00 141.00 142.00 17,555,000 0
08-Jun-2022 151.00 154.00 144.00 144.00 24,673,300 0
07-Jun-2022 142.00 148.00 138.00 148.00 12,109,600 0
06-Jun-2022 144.00 147.00 142.00 142.00 11,412,700 0
03-Jun-2022 150.00 154.00 144.00 144.00 16,706,400 0
02-Jun-2022 153.00 154.00 150.00 150.00 6,850,600 0
31-May-2022 155.00 156.00 151.00 153.00 8,035,700 0
30-May-2022 155.00 159.00 150.00 154.00 15,406,900 0
27-May-2022 150.00 160.00 149.00 154.00 47,139,100 0
25-May-2022 145.00 151.00 144.00 147.00 17,275,300 0
24-May-2022 143.00 145.00 141.00 142.00 7,514,500 0
23-May-2022 143.00 147.00 141.00 141.00 6,384,600 0
20-May-2022 142.00 148.00 142.00 143.00 8,388,800 0
19-May-2022 145.00 148.00 140.00 142.00 11,111,000 0
18-May-2022 143.00 146.00 138.00 145.00 9,958,500 0
17-May-2022 143.00 145.00 139.00 140.00 10,274,400 0
13-May-2022 138.00 143.00 137.00 142.00 9,335,500 0
12-May-2022 140.00 142.00 136.00 137.00 16,074,700 0
11-May-2022 141.00 151.00 140.00 142.00 16,441,800 0
10-May-2022 147.00 147.00 137.00 141.00 27,744,700 0
09-May-2022 159.00 159.00 147.00 147.00 29,089,400 0
28-Apr-2022 162.00 165.00 157.00 157.00 15,938,300 0
27-Apr-2022 154.00 161.00 152.00 160.00 31,897,600 0
26-Apr-2022 154.00 157.00 146.00 154.00 25,588,200 0
25-Apr-2022 162.00 163.00 152.00 154.00 26,061,100 0
22-Apr-2022 162.00 169.00 162.00 162.00 31,729,700 0
21-Apr-2022 165.00 166.00 161.00 162.00 21,066,200 0
20-Apr-2022 168.00 172.00 165.00 165.00 24,544,100 0
19-Apr-2022 173.00 178.00 167.00 167.00 35,121,900 0
18-Apr-2022 178.00 180.00 167.00 172.00 33,192,700 0
14-Apr-2022 185.00 193.00 176.00 178.00 117,391,400 0
13-Apr-2022 171.00 184.00 163.00 184.00 116,503,800 0
12-Apr-2022 169.00 171.00 161.00 166.00 38,681,000 0
11-Apr-2022 182.00 182.00 168.00 169.00 80,766,500 0
08-Apr-2022 187.00 187.00 178.00 180.00 80,438,600 0
07-Apr-2022 180.00 188.00 175.00 186.00 157,374,300 0
06-Apr-2022 183.00 185.00 171.00 179.00 99,287,000 0
05-Apr-2022 173.00 185.00 168.00 183.00 159,115,400 0
04-Apr-2022 184.00 186.00 173.00 173.00 137,138,400 0
01-Apr-2022 174.00 200.00 173.00 185.00 599,812,100 0
31-Mar-2022 142.00 184.00 142.00 172.00 454,853,400 0
30-Mar-2022 142.00 145.00 140.00 141.00 12,112,200 0
29-Mar-2022 139.00 145.00 139.00 139.00 31,070,200 0
28-Mar-2022 137.00 141.00 136.00 137.00 7,892,600 0
25-Mar-2022 139.00 143.00 137.00 137.00 19,599,700 0
24-Mar-2022 142.00 142.00 139.00 139.00 13,677,100 0
23-Mar-2022 142.00 145.00 141.00 142.00 12,737,700 0
22-Mar-2022 141.00 145.00 139.00 142.00 20,395,400 0
21-Mar-2022 143.00 145.00 141.00 141.00 8,083,200 0
18-Mar-2022 147.00 150.00 142.00 142.00 14,109,200 0
17-Mar-2022 152.00 156.00 146.00 147.00 33,460,900 0
16-Mar-2022 147.00 157.00 141.00 150.00 94,002,400 0
15-Mar-2022 148.00 149.00 140.00 141.00 14,172,100 0
14-Mar-2022 142.00 149.00 140.00 148.00 33,594,900 0
11-Mar-2022 143.00 144.00 141.00 142.00 6,658,100 0
10-Mar-2022 140.00 148.00 140.00 143.00 58,718,500 0