Price History - VICO

Kembali ke Company
Ticker: VICO
Company: PT Victoria Investama Tbk.
Date Open High Low Close Volume Value
13-Oct-2021 152.52 155.34 143.10 148.75 1,485,864 0
12-Oct-2021 155.34 158.17 152.52 152.52 1,724,108 0
11-Oct-2021 157.23 159.11 152.52 152.52 1,016,280 0
08-Oct-2021 160.05 161.93 153.46 157.23 1,564,464 0
07-Oct-2021 154.40 158.17 153.46 158.17 2,753,347 0
06-Oct-2021 160.05 160.05 150.64 154.40 2,216,210 0
05-Oct-2021 170.41 171.35 157.23 157.23 7,713,558 0
04-Oct-2021 160.05 210.89 159.11 168.52 218,943,405 0
01-Oct-2021 169.46 199.59 157.23 158.17 87,054,733 0
30-Sep-2021 144.05 169.46 142.16 168.52 16,520,192 0
29-Sep-2021 155.34 157.23 144.05 144.05 8,391,858 0
28-Sep-2021 135.57 176.06 135.57 154.40 106,100,651 0
27-Sep-2021 133.69 134.63 128.98 134.63 790,676 0
24-Sep-2021 136.51 136.51 131.81 133.69 466,078 0
23-Sep-2021 137.45 141.22 136.51 136.51 422,211 0
22-Sep-2021 135.57 139.34 134.63 139.34 556,893 0
21-Sep-2021 136.51 137.45 131.81 135.57 867,258 0
20-Sep-2021 141.22 141.22 134.63 136.51 1,275,449 0
17-Sep-2021 141.22 147.81 138.40 141.22 2,253,810 0
16-Sep-2021 154.40 163.82 143.10 146.87 18,692,004 0
15-Sep-2021 144.99 154.40 143.10 153.46 9,168,514 0
14-Sep-2021 144.99 147.81 142.16 144.99 3,674,246 0
13-Sep-2021 152.52 152.52 142.16 144.05 5,584,552 0
10-Sep-2021 142.16 180.76 137.45 152.52 136,714,836 0
09-Sep-2021 126.16 159.11 125.22 141.22 83,988,896 0
08-Sep-2021 144.99 144.99 134.63 134.63 5,731,768 0
07-Sep-2021 160.05 177.94 144.05 144.05 80,976,486 0
06-Sep-2021 119.57 159.11 119.57 154.40 15,938,762 0
03-Sep-2021 116.74 124.27 116.74 118.63 3,096,002 0
02-Sep-2021 121.45 121.45 116.74 116.74 655,781 0
01-Sep-2021 121.45 128.04 116.74 118.63 3,224,949 0
31-Aug-2021 118.63 135.57 112.98 120.51 54,503,794 0
30-Aug-2021 112.04 117.68 108.27 117.68 2,493,329 0
27-Aug-2021 110.15 114.86 110.15 110.15 294,538 0
26-Aug-2021 113.92 115.80 111.09 111.09 921,216 0
25-Aug-2021 119.57 121.45 113.92 113.92 1,551,506 0
24-Aug-2021 115.80 120.51 114.86 117.68 2,630,879 0
23-Aug-2021 115.80 116.74 112.04 113.92 2,408,887 0
20-Aug-2021 120.51 139.34 114.86 115.80 75,675,532 0
19-Aug-2021 117.68 120.51 113.92 119.57 1,573,705 0
18-Aug-2021 112.04 119.57 109.21 117.68 6,081,115 0
16-Aug-2021 113.92 113.92 112.04 112.98 1,227,970 0
13-Aug-2021 112.98 113.92 112.04 113.92 2,952,716 0
12-Aug-2021 118.63 133.69 111.09 112.04 55,314,864 0
10-Aug-2021 118.63 126.16 111.09 117.68 18,698,483 0
09-Aug-2021 119.57 122.39 115.80 117.68 2,121,358 0
06-Aug-2021 109.21 118.63 109.21 117.68 2,520,520 0
05-Aug-2021 112.04 115.80 108.27 113.92 2,950,379 0
04-Aug-2021 112.04 123.33 109.21 112.04 16,519,874 0
03-Aug-2021 104.50 112.98 104.50 110.15 880,323 0
02-Aug-2021 108.27 109.21 103.56 107.33 38,556 0
30-Jul-2021 104.50 109.21 103.56 108.27 106,322 0
29-Jul-2021 108.27 108.27 103.56 103.56 141,374 0
28-Jul-2021 109.21 109.21 104.50 107.33 51,621 0
27-Jul-2021 107.33 108.27 106.39 108.27 7,753 0
26-Jul-2021 111.09 111.09 104.50 107.33 182,373 0
23-Jul-2021 105.44 110.15 103.56 107.33 200,961 0
22-Jul-2021 108.27 108.27 103.56 105.44 128,947 0
21-Jul-2021 108.27 108.27 103.56 105.44 185,454 0
19-Jul-2021 109.21 111.09 103.56 104.50 2,367,356 0
16-Jul-2021 108.27 113.92 100.74 109.21 4,499,230 0
15-Jul-2021 109.21 109.21 107.33 108.27 155,713 0
14-Jul-2021 110.15 112.04 101.68 109.21 1,019,785 0
13-Jul-2021 112.98 117.68 108.27 109.21 1,812,905 0
12-Jul-2021 113.92 113.92 111.09 112.98 155,819 0
09-Jul-2021 113.92 117.68 112.04 114.86 33,033 0
08-Jul-2021 112.04 114.86 111.09 113.92 168,353 0
07-Jul-2021 110.15 112.04 108.27 112.04 140,524 0
06-Jul-2021 111.09 112.04 109.21 110.15 63,623 0
05-Jul-2021 109.21 112.98 108.27 112.04 48,859 0
02-Jul-2021 112.98 113.92 109.21 113.92 19,118 0
01-Jul-2021 112.98 119.57 110.15 112.98 56,294 0
30-Jun-2021 110.15 113.92 109.21 112.98 16,994 0
29-Jun-2021 112.98 112.98 111.09 111.09 49,072 0
28-Jun-2021 114.86 116.74 111.09 112.98 524,179 0
25-Jun-2021 108.27 117.68 108.27 114.86 264,373 0
24-Jun-2021 112.04 118.63 111.09 113.92 805,228 0
23-Jun-2021 110.15 118.63 110.15 113.92 791,845 0
22-Jun-2021 123.33 127.10 114.86 116.74 11,133,628 0
21-Jun-2021 117.68 125.22 117.68 123.33 2,200,277 0