Price History - VICO

Kembali ke Company
Ticker: VICO
Company: PT Victoria Investama Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 142.16 146.87 139.34 143.10 135,426 0
06-Jun-2022 145.93 145.93 142.16 142.16 10,727 0
03-Jun-2022 142.16 144.05 140.28 144.05 121,511 0
02-Jun-2022 142.16 145.93 138.40 144.05 39,512 0
31-May-2022 144.99 144.99 142.16 142.16 434,107 0
30-May-2022 144.05 144.99 140.28 143.10 183,329 0
27-May-2022 147.81 147.81 137.45 143.10 463,741 0
25-May-2022 142.16 142.16 139.34 141.22 79,025 0
24-May-2022 136.51 159.11 136.51 142.16 319,287 0
23-May-2022 136.51 142.16 135.57 136.51 241,642 0
20-May-2022 139.34 139.34 133.69 135.57 131,071 0
19-May-2022 140.28 140.28 133.69 139.34 180,886 0
18-May-2022 145.93 145.93 136.51 140.28 54,914 0
17-May-2022 141.22 141.22 135.57 141.22 179,506 0
13-May-2022 142.16 142.16 139.34 141.22 171,327 0
12-May-2022 146.87 152.52 138.40 142.16 600,442 0
11-May-2022 150.64 150.64 144.99 146.87 94,851 0
10-May-2022 148.75 148.75 141.22 144.05 177,806 0
09-May-2022 155.34 168.52 145.93 147.81 2,206,332 0
28-Apr-2022 155.34 156.28 148.75 156.28 514,619 0
27-Apr-2022 159.11 159.11 151.58 155.34 501,661 0
26-Apr-2022 157.23 164.76 151.58 153.46 283,704 0
25-Apr-2022 167.58 171.35 156.28 157.23 535,119 0
22-Apr-2022 165.70 174.17 164.76 167.58 439,630 0
21-Apr-2022 176.06 176.06 166.64 170.41 586,528 0
20-Apr-2022 178.88 179.82 174.17 176.06 235,588 0
19-Apr-2022 177.00 183.59 174.17 177.00 231,446 0
18-Apr-2022 180.76 184.53 176.06 177.00 358,906 0
14-Apr-2022 184.53 190.18 178.88 180.76 575,587 0
13-Apr-2022 180.76 186.41 175.11 184.53 826,684 0
12-Apr-2022 181.70 181.70 175.11 178.88 245,148 0
11-Apr-2022 186.41 188.29 175.11 180.76 771,770 0
08-Apr-2022 186.41 190.18 183.59 185.47 1,194,512 0
07-Apr-2022 177.94 185.47 177.94 183.59 1,018,086 0
06-Apr-2022 190.18 195.83 177.00 177.94 2,569,274 0
05-Apr-2022 207.12 224.07 190.18 190.18 18,728,330 0
04-Apr-2022 178.88 218.42 176.06 203.36 20,476,550 0
01-Apr-2022 171.35 186.41 169.46 177.94 7,624,018 0
31-Mar-2022 162.87 187.35 160.99 169.46 14,625,925 0
30-Mar-2022 166.64 170.41 162.87 162.87 529,065 0
29-Mar-2022 166.64 171.35 165.70 166.64 1,144,802 0
28-Mar-2022 163.82 169.46 163.82 165.70 635,387 0
25-Mar-2022 165.70 175.11 164.76 164.76 1,800,372 0
24-Mar-2022 175.11 175.11 163.82 164.76 1,897,985 0
23-Mar-2022 166.64 201.48 160.99 173.23 19,134,821 0
22-Mar-2022 152.52 180.76 150.64 166.64 11,996,426 0
21-Mar-2022 163.82 163.82 152.52 152.52 1,988,375 0
18-Mar-2022 171.35 180.76 160.99 163.82 2,105,107 0
17-Mar-2022 161.93 195.83 157.23 170.41 15,933,345 0
16-Mar-2022 145.93 197.71 138.40 161.93 30,301,695 0
15-Mar-2022 158.17 160.05 147.81 147.81 997,692 0
14-Mar-2022 128.98 175.11 125.22 158.17 20,794,669 0
11-Mar-2022 130.86 130.86 128.98 129.92 69,040 0
10-Mar-2022 129.92 132.75 128.98 128.98 549,671 0