Price History - BVIC

Kembali ke Company
Ticker: BVIC
Company: Bank Victoria International Tbk
Date Open High Low Close Volume Value
09-Mar-2022 135.00 151.00 135.00 139.00 36,219,500 0
08-Mar-2022 135.00 140.00 130.00 135.00 14,177,100 0
07-Mar-2022 141.00 144.00 134.00 135.00 39,838,900 0
04-Mar-2022 150.00 154.00 144.00 144.00 22,702,200 0
02-Mar-2022 158.00 158.00 151.00 151.00 15,402,600 0
01-Mar-2022 158.00 165.00 156.00 157.00 12,869,900 0
25-Feb-2022 155.00 161.00 155.00 157.00 12,650,100 0
24-Feb-2022 165.00 166.00 154.00 155.00 43,145,200 0
23-Feb-2022 168.00 171.00 164.00 165.00 52,367,000 0
22-Feb-2022 175.00 176.00 167.00 168.00 30,596,300 0
21-Feb-2022 168.00 177.00 168.00 175.00 48,763,800 0
18-Feb-2022 169.00 172.00 167.00 168.00 14,504,500 0
17-Feb-2022 169.00 172.00 167.00 168.00 14,213,800 0
16-Feb-2022 169.00 172.00 167.00 168.00 16,644,000 0
15-Feb-2022 166.00 173.00 161.00 168.00 25,303,100 0
14-Feb-2022 176.00 176.00 165.00 166.00 37,993,300 0
11-Feb-2022 168.00 176.00 167.00 174.00 38,670,000 0
10-Feb-2022 169.00 171.00 163.00 167.00 27,685,600 0
09-Feb-2022 178.00 178.00 166.00 169.00 36,924,700 0
08-Feb-2022 172.00 180.00 170.00 176.00 66,997,200 0
07-Feb-2022 166.00 178.00 166.00 171.00 89,005,900 0
04-Feb-2022 163.00 169.00 163.00 166.00 26,333,900 0
03-Feb-2022 164.00 169.00 161.00 163.00 19,450,100 0
02-Feb-2022 162.00 168.00 161.00 163.00 30,416,900 0
31-Jan-2022 157.00 166.00 157.00 161.00 32,371,000 0
28-Jan-2022 155.00 162.00 153.00 157.00 19,803,700 0
27-Jan-2022 155.00 156.00 148.00 155.00 20,772,400 0
26-Jan-2022 155.00 161.00 153.00 155.00 15,291,200 0
25-Jan-2022 163.00 168.00 154.00 155.00 46,273,300 0
24-Jan-2022 172.00 173.00 163.00 163.00 51,191,800 0
21-Jan-2022 175.00 178.00 171.00 172.00 24,367,400 0
20-Jan-2022 183.00 184.00 175.00 175.00 74,367,900 0
19-Jan-2022 170.00 186.00 165.00 180.00 196,402,000 0
18-Jan-2022 166.00 173.00 161.00 170.00 60,685,300 0
17-Jan-2022 171.00 173.00 164.00 165.00 36,556,200 0
14-Jan-2022 176.00 177.00 170.00 170.00 24,000,800 0
13-Jan-2022 169.00 184.00 169.00 175.00 121,610,500 0
12-Jan-2022 181.00 181.00 169.00 169.00 103,387,800 0
11-Jan-2022 195.00 195.00 181.00 181.00 67,283,200 0
10-Jan-2022 195.00 200.00 190.00 194.00 44,126,300 0
07-Jan-2022 204.00 206.00 194.00 194.00 48,077,000 0
06-Jan-2022 206.00 214.00 198.00 202.00 104,250,100 0
05-Jan-2022 195.00 206.00 187.00 204.00 197,524,800 0
04-Jan-2022 189.00 198.00 184.00 194.00 98,534,700 0
03-Jan-2022 202.00 208.00 190.00 190.00 135,628,200 0
30-Dec-2021 210.00 212.00 204.00 204.00 35,158,400 0
29-Dec-2021 218.00 220.00 206.00 206.00 66,542,500 0
28-Dec-2021 220.00 234.00 214.00 218.00 179,400,700 0
27-Dec-2021 224.00 228.00 212.00 218.00 72,063,100 0
24-Dec-2021 208.00 226.00 206.00 222.00 206,245,900 0
23-Dec-2021 210.00 214.00 204.00 206.00 51,254,500 0
22-Dec-2021 222.00 222.00 208.00 208.00 58,989,500 0
21-Dec-2021 212.00 222.00 204.00 216.00 133,717,900 0
20-Dec-2021 226.00 234.00 212.00 212.00 126,733,700 0
17-Dec-2021 230.00 246.00 220.00 226.00 247,930,900 0
16-Dec-2021 240.00 246.00 224.00 230.00 273,448,500 0
15-Dec-2021 260.00 272.00 240.00 240.00 385,803,000 0
14-Dec-2021 256.00 276.00 246.00 258.00 429,775,500 0
13-Dec-2021 226.00 274.00 226.00 258.00 672,410,900 0
10-Dec-2021 208.00 234.00 200.00 224.00 324,766,900 0
09-Dec-2021 204.00 218.00 202.00 206.00 179,874,100 0
08-Dec-2021 204.00 222.00 200.00 204.00 334,963,900 0
07-Dec-2021 182.00 236.00 182.00 202.00 721,749,200 0
06-Dec-2021 173.00 181.00 171.00 181.00 60,530,700 0
03-Dec-2021 172.00 179.00 170.00 170.00 26,287,300 0
02-Dec-2021 166.00 177.00 162.00 174.00 33,172,500 0
01-Dec-2021 178.00 185.00 165.00 166.00 41,898,600 0
30-Nov-2021 185.00 198.00 175.00 177.00 224,431,000 0
29-Nov-2021 179.00 188.00 177.00 181.00 32,048,400 0
26-Nov-2021 190.00 191.00 177.00 179.00 42,826,500 0
25-Nov-2021 194.00 195.00 186.00 190.00 63,493,800 0
24-Nov-2021 180.00 192.00 176.00 190.00 87,533,200 0
23-Nov-2021 182.00 185.00 174.00 180.00 38,003,200 0
22-Nov-2021 176.00 187.00 170.00 182.00 58,700,700 0
19-Nov-2021 181.00 185.00 173.00 176.00 53,165,000 0
18-Nov-2021 189.00 195.00 178.00 180.00 110,687,800 0
17-Nov-2021 184.00 206.00 184.00 189.00 419,080,300 0
16-Nov-2021 176.00 183.00 172.00 183.00 128,665,900 0
15-Nov-2021 173.00 179.00 168.00 173.00 58,214,400 0
12-Nov-2021 175.00 189.00 171.00 173.00 274,283,000 0
11-Nov-2021 167.00 185.00 160.00 176.00 222,828,600 0
10-Nov-2021 165.00 171.00 159.00 166.00 80,860,800 0
09-Nov-2021 185.00 186.00 170.00 170.00 96,143,300 0
08-Nov-2021 145.00 194.00 145.00 182.00 536,203,000 0
05-Nov-2021 136.00 149.00 136.00 145.00 49,299,700 0
04-Nov-2021 137.00 139.00 136.00 136.00 2,045,800 0
03-Nov-2021 137.00 138.00 136.00 137.00 2,472,500 0
02-Nov-2021 137.00 140.00 136.00 137.00 2,851,500 0
01-Nov-2021 136.00 138.00 135.00 137.00 2,165,300 0
29-Oct-2021 135.00 137.00 134.00 135.00 1,788,000 0
28-Oct-2021 136.00 138.00 134.00 135.00 1,947,500 0
27-Oct-2021 137.00 140.00 135.00 136.00 5,131,400 0
26-Oct-2021 142.00 143.00 137.00 137.00 5,592,200 0
25-Oct-2021 136.00 144.00 129.00 141.00 19,755,900 0
22-Oct-2021 136.00 137.00 134.00 135.00 2,663,300 0
21-Oct-2021 135.00 139.00 133.00 136.00 5,829,600 0
19-Oct-2021 138.00 138.00 133.00 135.00 4,880,100 0
18-Oct-2021 127.00 139.00 127.00 137.00 7,313,000 0
15-Oct-2021 137.00 141.00 129.00 134.00 25,038,400 0
14-Oct-2021 120.00 132.00 120.00 130.00 7,611,200 0