Price History - VICO

Kembali ke Company
Ticker: VICO
Company: PT Victoria Investama Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 210.89 214.66 199.59 199.59 2,789,461 0
25-Oct-2022 203.36 227.84 193.94 210.89 15,502,000 0
24-Oct-2022 218.42 225.95 203.36 203.36 3,733,727 0
21-Oct-2022 214.66 229.72 209.01 218.42 5,023,197 0
20-Oct-2022 235.37 235.37 214.66 214.66 6,740,826 0
19-Oct-2022 242.90 250.43 225.95 229.72 5,303,184 0
18-Oct-2022 235.37 256.08 235.37 242.90 6,212,505 0
17-Oct-2022 338.93 338.93 252.31 252.31 25,031,650 0
14-Oct-2022 254.20 280.56 248.55 271.14 26,280,227 0
13-Oct-2022 261.73 284.32 237.25 246.67 42,246,287 0
12-Oct-2022 235.37 265.50 210.89 254.20 62,294,572 0
11-Oct-2022 254.20 254.20 225.95 225.95 2,569,486 0
10-Oct-2022 193.94 242.90 188.29 241.02 73,629,375 0
07-Oct-2022 207.12 216.54 190.18 195.83 10,945,837 0
06-Oct-2022 209.01 222.19 197.71 201.48 10,376,728 0
05-Oct-2022 271.14 271.14 210.89 210.89 46,631,441 0
04-Oct-2022 181.70 225.95 181.70 225.95 33,660,690 0
03-Oct-2022 162.87 183.59 157.23 167.58 8,248,678 0
30-Sep-2022 174.17 207.12 158.17 168.52 39,195,639 0
29-Sep-2022 150.64 181.70 149.69 169.46 20,523,285 0
28-Sep-2022 150.64 151.58 147.81 147.81 201,280 0
27-Sep-2022 151.58 152.52 147.81 150.64 559,230 0
26-Sep-2022 152.52 159.11 147.81 151.58 2,462,951 0
23-Sep-2022 150.64 155.34 149.69 151.58 254,070 0
22-Sep-2022 150.64 151.58 148.75 149.69 60,968 0
21-Sep-2022 150.64 153.46 149.69 150.64 79,874 0
20-Sep-2022 149.69 157.23 147.81 150.64 458,324 0
19-Sep-2022 149.69 158.17 145.93 149.69 1,282,459 0
16-Sep-2022 149.69 153.46 148.75 150.64 822,435 0
15-Sep-2022 150.64 152.52 150.64 151.58 58,100 0
14-Sep-2022 151.58 159.11 147.81 150.64 893,706 0
13-Sep-2022 150.64 155.34 145.93 151.58 673,625 0
12-Sep-2022 154.40 156.28 145.93 150.64 1,247,620 0
09-Sep-2022 157.23 162.87 151.58 153.46 1,256,330 0
08-Sep-2022 157.23 168.52 155.34 157.23 913,675 0
07-Sep-2022 159.11 159.11 156.28 157.23 311,320 0
06-Sep-2022 162.87 166.64 159.11 159.11 531,508 0
05-Sep-2022 161.93 163.82 158.17 162.87 545,103 0
02-Sep-2022 156.28 174.17 154.40 161.93 3,349,541 0
01-Sep-2022 156.28 158.17 151.58 155.34 399,905 0
31-Aug-2022 153.46 160.05 150.64 155.34 333,414 0
30-Aug-2022 153.46 163.82 148.75 153.46 757,005 0
29-Aug-2022 153.46 161.93 147.81 153.46 1,379,966 0
26-Aug-2022 160.05 160.05 148.75 154.40 579,305 0
25-Aug-2022 148.75 165.70 148.75 155.34 1,255,586 0
24-Aug-2022 143.10 178.88 140.28 157.23 13,925,107 0
23-Aug-2022 140.28 143.10 140.28 140.28 348,284 0
22-Aug-2022 142.16 144.99 140.28 140.28 82,530 0
19-Aug-2022 143.10 143.10 140.28 142.16 151,677 0
18-Aug-2022 147.81 147.81 141.22 143.10 771,557 0
16-Aug-2022 145.93 149.69 144.99 144.99 389,283 0
15-Aug-2022 147.81 147.81 145.93 147.81 92,196 0
12-Aug-2022 145.93 147.81 145.93 147.81 198,837 0
11-Aug-2022 146.87 147.81 145.93 146.87 38,131 0
10-Aug-2022 146.87 148.75 144.99 147.81 97,188 0
09-Aug-2022 149.69 149.69 146.87 146.87 91,983 0
08-Aug-2022 148.75 150.64 147.81 149.69 91,558 0
05-Aug-2022 148.75 150.64 146.87 148.75 163,361 0
04-Aug-2022 151.58 151.58 148.75 149.69 192,889 0
03-Aug-2022 151.58 151.58 147.81 151.58 405,428 0
02-Aug-2022 149.69 154.40 148.75 150.64 1,094,350 0
01-Aug-2022 150.64 150.64 149.69 149.69 119,387 0
29-Jul-2022 150.64 151.58 149.69 150.64 262,567 0
28-Jul-2022 150.64 151.58 149.69 150.64 73,926 0
27-Jul-2022 151.58 152.52 150.64 150.64 96,444 0
26-Jul-2022 152.52 152.52 149.69 151.58 330,864 0
25-Jul-2022 151.58 152.52 150.64 151.58 163,254 0
22-Jul-2022 152.52 152.52 149.69 151.58 280,624 0
21-Jul-2022 151.58 153.46 148.75 152.52 549,671 0
20-Jul-2022 149.69 152.52 149.69 151.58 303,992 0
19-Jul-2022 148.75 149.69 147.81 149.69 310,365 0
18-Jul-2022 148.75 150.64 147.81 147.81 157,200 0
15-Jul-2022 151.58 155.34 147.81 147.81 979,529 0
14-Jul-2022 150.64 154.40 149.69 151.58 840,067 0
13-Jul-2022 150.64 155.34 148.75 150.64 954,356 0
12-Jul-2022 147.81 153.46 146.87 150.64 1,118,992 0
11-Jul-2022 149.69 153.46 146.87 148.75 1,277,998 0
08-Jul-2022 144.99 153.46 143.10 148.75 798,855 0
07-Jul-2022 144.99 150.64 143.10 144.99 788,339 0
06-Jul-2022 152.52 155.34 144.05 144.99 1,659,635 0
05-Jul-2022 148.75 157.23 148.75 152.52 798,961 0
04-Jul-2022 147.81 168.52 142.16 148.75 14,079,546 0
01-Jul-2022 156.28 160.05 147.81 149.69 3,939,256 0
30-Jun-2022 154.40 160.05 151.58 154.40 715,475 0
29-Jun-2022 154.40 162.87 154.40 154.40 1,308,376 0
28-Jun-2022 161.93 161.93 152.52 153.46 2,454,772 0
27-Jun-2022 148.75 184.53 147.81 160.99 22,036,872 0
24-Jun-2022 152.52 154.40 147.81 147.81 601,398 0
23-Jun-2022 155.34 160.05 152.52 152.52 909,002 0
22-Jun-2022 163.82 163.82 158.17 158.17 678,511 0
21-Jun-2022 160.05 164.76 158.17 163.82 664,385 0
20-Jun-2022 163.82 164.76 158.17 160.05 1,077,780 0
17-Jun-2022 166.64 169.46 160.05 164.76 1,441,890 0
16-Jun-2022 169.46 171.35 158.17 170.41 5,267,283 0
15-Jun-2022 181.70 181.70 169.46 169.46 2,779,795 0
14-Jun-2022 159.11 199.59 159.11 181.70 23,049,223 0
13-Jun-2022 177.00 180.76 165.70 165.70 3,707,704 0
10-Jun-2022 144.05 177.94 143.10 177.94 11,605,230 0
09-Jun-2022 142.16 144.05 140.28 143.10 68,509 0
08-Jun-2022 145.93 146.87 139.34 143.10 66,491 0