Price History - BVIC

Kembali ke Company
Ticker: BVIC
Company: Bank Victoria International Tbk
Date Open High Low Close Volume Value
02-Apr-2024 83.00 89.00 81.00 83.00 12,802,500 0
01-Apr-2024 84.00 86.00 80.00 83.00 4,119,400 0
28-Mar-2024 89.00 89.00 83.00 84.00 10,541,900 0
27-Mar-2024 89.00 90.00 88.00 89.00 2,458,300 0
26-Mar-2024 90.00 90.00 89.00 89.00 610,000 0
25-Mar-2024 91.00 91.00 89.00 90.00 265,200 0
22-Mar-2024 89.00 92.00 89.00 90.00 2,389,900 0
21-Mar-2024 89.00 91.00 89.00 90.00 2,985,000 0
20-Mar-2024 89.00 89.00 88.00 89.00 2,809,300 0
19-Mar-2024 89.00 90.00 88.00 89.00 1,180,400 0
18-Mar-2024 89.00 90.00 89.00 89.00 1,051,400 0
15-Mar-2024 89.00 90.00 88.00 89.00 409,800 0
14-Mar-2024 89.00 90.00 89.00 89.00 729,200 0
13-Mar-2024 90.00 91.00 89.00 89.00 1,475,600 0
08-Mar-2024 89.00 93.00 89.00 89.00 9,877,000 0
07-Mar-2024 90.00 91.00 89.00 89.00 1,350,800 0
06-Mar-2024 89.00 91.00 88.00 89.00 2,584,000 0
05-Mar-2024 90.00 91.00 88.00 89.00 6,438,300 0
04-Mar-2024 89.00 97.00 89.00 90.00 52,381,200 0
01-Mar-2024 89.00 92.00 89.00 89.00 7,916,100 0
29-Feb-2024 90.00 90.00 89.00 89.00 374,100 0
28-Feb-2024 90.00 90.00 89.00 90.00 585,400 0
27-Feb-2024 90.00 92.00 90.00 90.00 7,400,300 0
26-Feb-2024 89.00 92.00 89.00 90.00 739,700 0
23-Feb-2024 89.00 90.00 88.00 89.00 191,600 0
22-Feb-2024 89.00 90.00 89.00 89.00 125,400 0
21-Feb-2024 90.00 90.00 88.00 89.00 401,200 0
20-Feb-2024 89.00 90.00 89.00 90.00 349,400 0
19-Feb-2024 90.00 90.00 89.00 89.00 385,800 0
16-Feb-2024 90.00 90.00 89.00 90.00 1,205,400 0
15-Feb-2024 91.00 91.00 89.00 90.00 1,379,600 0
13-Feb-2024 91.00 91.00 90.00 91.00 438,000 0
12-Feb-2024 89.00 92.00 89.00 91.00 2,561,300 0
07-Feb-2024 90.00 90.00 89.00 89.00 767,600 0
06-Feb-2024 88.00 90.00 88.00 90.00 355,600 0
05-Feb-2024 90.00 90.00 88.00 89.00 227,900 0
02-Feb-2024 89.00 90.00 89.00 89.00 121,200 0
01-Feb-2024 90.00 91.00 89.00 90.00 567,100 0
31-Jan-2024 89.00 91.00 89.00 90.00 820,200 0
30-Jan-2024 89.00 90.00 88.00 89.00 582,600 0
29-Jan-2024 89.00 90.00 88.00 89.00 488,200 0
26-Jan-2024 90.00 90.00 88.00 89.00 1,466,900 0
25-Jan-2024 90.00 91.00 89.00 90.00 829,200 0
24-Jan-2024 90.00 91.00 89.00 90.00 653,600 0
23-Jan-2024 92.00 92.00 89.00 90.00 3,373,300 0
22-Jan-2024 91.00 96.00 90.00 92.00 13,082,000 0
19-Jan-2024 91.00 92.00 90.00 90.00 447,200 0
18-Jan-2024 91.00 97.00 90.00 91.00 8,648,700 0
17-Jan-2024 92.00 93.00 91.00 91.00 1,092,200 0
16-Jan-2024 92.00 94.00 91.00 92.00 850,700 0
15-Jan-2024 91.00 95.00 91.00 92.00 4,335,800 0
12-Jan-2024 92.00 93.00 91.00 91.00 403,300 0
11-Jan-2024 94.00 94.00 91.00 92.00 1,977,500 0
10-Jan-2024 93.00 96.00 92.00 93.00 10,235,000 0
09-Jan-2024 94.00 94.00 93.00 93.00 789,100 0
08-Jan-2024 94.00 95.00 93.00 94.00 680,000 0
05-Jan-2024 93.00 96.00 92.00 93.00 15,666,600 0
04-Jan-2024 93.00 94.00 91.00 92.00 1,402,500 0
03-Jan-2024 94.00 95.00 91.00 92.00 3,137,700 0
02-Jan-2024 98.00 98.00 93.00 93.00 2,471,700 0
29-Dec-2023 96.00 99.00 91.00 99.00 9,200,400 0
28-Dec-2023 90.00 96.00 89.00 96.00 11,673,500 0
27-Dec-2023 90.00 90.00 89.00 89.00 1,214,100 0
22-Dec-2023 90.00 92.00 89.00 90.00 1,067,300 0
21-Dec-2023 90.00 91.00 89.00 90.00 1,033,100 0
20-Dec-2023 90.00 92.00 90.00 90.00 2,113,200 0
19-Dec-2023 90.00 93.00 89.00 90.00 7,814,000 0
18-Dec-2023 91.00 92.00 89.00 89.00 2,532,000 0
15-Dec-2023 91.00 92.00 90.00 91.00 949,000 0
14-Dec-2023 90.00 92.00 90.00 90.00 2,552,500 0
13-Dec-2023 92.00 92.00 90.00 90.00 1,637,600 0
12-Dec-2023 89.00 94.00 89.00 92.00 12,477,300 0
11-Dec-2023 91.00 93.00 89.00 89.00 3,543,300 0
08-Dec-2023 93.00 94.00 90.00 91.00 2,359,500 0
07-Dec-2023 93.00 94.00 92.00 93.00 1,193,900 0
06-Dec-2023 95.00 96.00 93.00 93.00 574,300 0
05-Dec-2023 96.00 97.00 93.00 96.00 1,438,500 0
04-Dec-2023 92.00 97.00 91.00 95.00 7,777,500 0
01-Dec-2023 93.00 94.00 91.00 92.00 2,707,700 0
30-Nov-2023 94.00 96.00 93.00 93.00 3,890,300 0
29-Nov-2023 95.00 97.00 90.00 94.00 12,458,800 0
28-Nov-2023 91.00 92.00 90.00 92.00 3,358,600 0
27-Nov-2023 95.00 97.00 91.00 92.00 8,429,300 0
24-Nov-2023 90.00 100.00 90.00 94.00 40,062,400 0
23-Nov-2023 90.00 93.00 89.00 90.00 6,087,100 0
22-Nov-2023 91.00 91.00 89.00 90.00 582,100 0
21-Nov-2023 90.00 90.00 89.00 90.00 667,000 0
20-Nov-2023 90.00 91.00 89.00 90.00 272,600 0
17-Nov-2023 91.00 92.00 90.00 91.00 1,031,200 0
16-Nov-2023 88.00 94.00 88.00 91.00 5,224,400 0
15-Nov-2023 89.00 90.00 88.00 88.00 1,100,600 0
14-Nov-2023 89.00 90.00 88.00 89.00 2,091,200 0
13-Nov-2023 85.00 90.00 85.00 90.00 479,700 0
10-Nov-2023 91.00 91.00 89.00 90.00 1,357,200 0
09-Nov-2023 89.00 92.00 89.00 90.00 4,211,400 0
08-Nov-2023 90.00 90.00 88.00 88.00 2,131,200 0
07-Nov-2023 91.00 91.00 90.00 90.00 505,800 0
06-Nov-2023 90.00 92.00 89.00 91.00 1,453,900 0
03-Nov-2023 88.00 91.00 88.00 90.00 2,183,000 0
02-Nov-2023 89.00 91.00 87.00 89.00 2,721,600 0