Price History - VICO

Kembali ke Company
Ticker: VICO
Company: PT Victoria Investama Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 112.00 116.00 105.00 105.00 3,219,100 0
05-Jun-2023 110.00 113.00 107.00 112.00 590,700 0
31-May-2023 111.00 116.00 108.00 110.00 2,196,500 0
30-May-2023 101.00 114.00 101.00 111.00 2,025,900 0
29-May-2023 105.00 120.00 102.00 108.00 6,910,300 0
26-May-2023 105.00 115.00 105.00 105.00 6,557,200 0
25-May-2023 112.00 112.00 112.00 112.00 1,122,100 0
24-May-2023 139.00 146.00 120.00 120.00 7,367,000 0
23-May-2023 96.00 128.00 95.00 128.00 22,219,200 0
22-May-2023 95.00 96.00 95.00 95.00 114,400 0
19-May-2023 96.00 96.00 94.00 94.00 148,500 0
17-May-2023 95.00 96.00 94.00 94.00 147,800 0
16-May-2023 95.00 95.00 93.00 95.00 135,400 0
15-May-2023 95.00 98.00 92.00 96.00 445,300 0
12-May-2023 89.00 96.00 89.00 95.00 112,400 0
11-May-2023 94.00 96.00 94.00 94.00 144,900 0
10-May-2023 95.00 105.00 93.00 94.00 3,740,100 0
09-May-2023 99.00 99.00 94.00 96.00 81,200 0
08-May-2023 97.00 97.00 94.00 95.00 30,400 0
05-May-2023 103.00 103.00 94.00 94.00 430,700 0
04-May-2023 104.00 104.00 95.00 96.00 237,800 0
03-May-2023 100.00 110.00 94.00 95.00 3,652,800 0
02-May-2023 97.00 115.00 97.00 100.00 2,838,800 0
28-Apr-2023 99.00 99.00 97.00 97.00 47,400 0
27-Apr-2023 98.00 99.00 97.00 99.00 59,300 0
26-Apr-2023 104.00 104.00 97.00 99.00 21,200 0
18-Apr-2023 107.00 107.00 97.00 100.00 38,300 0
17-Apr-2023 110.00 110.00 98.00 99.00 385,000 0
14-Apr-2023 112.00 112.00 101.00 105.00 72,800 0
13-Apr-2023 114.00 114.00 102.00 106.00 252,500 0
12-Apr-2023 116.00 116.00 104.00 107.00 70,900 0
11-Apr-2023 105.00 118.00 101.00 107.00 117,300 0
10-Apr-2023 108.00 108.00 103.00 108.00 33,000 0
06-Apr-2023 118.00 118.00 106.00 108.00 284,600 0
05-Apr-2023 110.00 112.00 107.00 110.00 59,400 0
04-Apr-2023 114.00 114.00 109.00 112.00 202,500 0
03-Apr-2023 111.00 117.00 111.00 114.00 36,600 0
31-Mar-2023 120.00 120.00 107.00 113.00 88,800 0
30-Mar-2023 111.00 117.00 108.00 111.00 311,700 0
29-Mar-2023 105.00 117.00 104.00 112.00 382,300 0
28-Mar-2023 106.00 108.00 104.00 106.00 61,100 0
27-Mar-2023 110.00 110.00 102.00 106.00 130,300 0
24-Mar-2023 109.00 109.00 101.00 104.00 24,600 0
21-Mar-2023 101.00 109.00 101.00 104.00 47,200 0
20-Mar-2023 104.00 110.00 100.00 104.00 266,400 0
17-Mar-2023 107.00 108.00 101.00 104.00 477,000 0
16-Mar-2023 119.00 119.00 103.00 108.00 142,200 0
15-Mar-2023 119.00 121.00 108.00 110.00 93,800 0
14-Mar-2023 123.00 123.00 108.00 111.00 93,800 0
13-Mar-2023 121.00 121.00 108.00 113.00 399,500 0
10-Mar-2023 118.00 119.00 116.00 116.00 123,100 0
09-Mar-2023 124.00 124.00 113.00 118.00 431,600 0
08-Mar-2023 123.00 123.00 118.00 118.00 245,000 0
07-Mar-2023 122.00 124.00 120.00 123.00 72,300 0
06-Mar-2023 122.00 124.00 120.00 122.00 133,300 0
03-Mar-2023 127.00 127.00 120.00 122.00 147,200 0
02-Mar-2023 126.00 135.00 120.00 121.00 494,000 0
01-Mar-2023 127.00 127.00 120.00 121.00 271,600 0
28-Feb-2023 123.00 123.00 120.00 121.00 81,100 0
27-Feb-2023 127.00 127.00 121.00 121.00 175,200 0
24-Feb-2023 131.00 131.00 120.00 127.00 249,400 0
23-Feb-2023 129.00 129.00 125.00 127.00 212,700 0
22-Feb-2023 128.00 130.00 126.00 126.00 413,500 0
21-Feb-2023 129.00 129.00 127.00 128.00 70,500 0
20-Feb-2023 128.00 129.00 126.00 129.00 112,000 0
17-Feb-2023 132.00 132.00 127.00 129.00 97,500 0
16-Feb-2023 133.00 133.00 129.00 129.00 104,700 0
15-Feb-2023 131.00 131.00 128.00 130.00 7,400 0
14-Feb-2023 132.00 132.00 127.00 129.00 71,200 0
13-Feb-2023 133.00 133.00 127.00 129.00 259,800 0
10-Feb-2023 135.00 135.00 128.00 130.00 89,200 0
09-Feb-2023 135.00 135.00 128.00 131.00 356,600 0
08-Feb-2023 136.00 136.00 129.00 131.00 67,500 0
07-Feb-2023 135.00 135.00 130.00 132.00 61,200 0
06-Feb-2023 136.00 136.00 129.00 131.00 297,700 0
03-Feb-2023 135.00 135.00 131.00 132.00 170,300 0
02-Feb-2023 133.00 133.00 129.00 131.00 132,900 0
01-Feb-2023 138.00 138.00 131.00 132.00 163,800 0
31-Jan-2023 137.00 137.00 129.00 131.00 271,700 0
30-Jan-2023 139.00 139.00 130.00 133.00 188,500 0
27-Jan-2023 138.00 138.00 131.00 132.00 997,500 0
26-Jan-2023 131.00 136.00 127.00 132.00 1,616,800 0
25-Jan-2023 127.00 129.00 126.00 128.00 37,500 0
24-Jan-2023 133.00 133.00 126.00 129.00 264,800 0
20-Jan-2023 132.00 132.00 124.00 127.00 182,900 0
19-Jan-2023 134.00 134.00 124.00 126.00 353,500 0
18-Jan-2023 135.00 135.00 127.00 129.00 51,200 0
17-Jan-2023 131.00 133.00 127.00 129.00 378,900 0
16-Jan-2023 133.00 133.00 123.00 126.00 225,600 0
13-Jan-2023 140.00 140.00 126.00 129.00 29,500 0
12-Jan-2023 139.00 139.00 125.00 134.00 53,400 0
11-Jan-2023 147.00 147.00 129.00 133.00 477,900 0
10-Jan-2023 146.00 146.00 131.00 138.00 109,900 0
09-Jan-2023 155.00 155.00 138.00 138.00 713,200 0
06-Jan-2023 160.00 160.00 143.00 148.00 494,500 0
05-Jan-2023 165.00 165.00 151.00 152.00 451,200 0
04-Jan-2023 169.00 169.00 160.00 162.00 214,300 0
03-Jan-2023 168.00 168.00 161.00 161.00 580,400 0
02-Jan-2023 169.00 169.00 158.00 164.00 537,500 0
30-Dec-2022 173.00 173.00 163.00 164.00 325,600 0