Price History - VICO

Kembali ke Company
Ticker: VICO
Company: PT Victoria Investama Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 170.00 170.00 163.00 167.00 244,800 0
28-Dec-2022 170.00 170.00 164.00 165.00 281,300 0
27-Dec-2022 172.00 172.00 161.00 166.00 407,400 0
26-Dec-2022 170.00 170.00 164.00 167.00 352,800 0
23-Dec-2022 172.00 172.00 164.00 165.00 310,300 0
22-Dec-2022 170.00 170.00 163.00 168.00 430,800 0
21-Dec-2022 172.00 172.00 163.00 165.00 479,700 0
20-Dec-2022 173.00 173.00 162.00 167.00 228,800 0
19-Dec-2022 176.00 176.00 164.00 167.00 137,000 0
16-Dec-2022 175.00 175.00 168.00 168.00 958,900 0
15-Dec-2022 164.00 173.00 163.00 167.00 1,399,500 0
14-Dec-2022 171.00 171.00 158.00 163.00 1,324,500 0
13-Dec-2022 173.00 173.00 162.00 163.00 687,700 0
12-Dec-2022 171.00 171.00 161.00 165.00 357,700 0
09-Dec-2022 165.00 165.00 158.00 162.00 370,500 0
08-Dec-2022 163.00 163.00 152.00 157.00 1,734,000 0
07-Dec-2022 166.00 176.00 163.00 163.00 2,233,300 0
06-Dec-2022 176.00 185.00 175.00 175.00 1,356,900 0
05-Dec-2022 193.00 198.00 182.00 184.00 2,480,500 0
02-Dec-2022 193.00 200.00 193.00 195.00 1,549,300 0
01-Dec-2022 192.06 201.48 186.41 192.06 3,361,544 0
30-Nov-2022 192.06 201.48 192.06 193.94 2,143,451 0
29-Nov-2022 207.12 207.12 195.83 195.83 3,224,843 0
28-Nov-2022 203.36 210.89 199.59 205.24 8,327,172 0
25-Nov-2022 195.83 207.12 193.94 195.83 6,374,273 0
24-Nov-2022 201.48 205.24 195.83 195.83 2,739,858 0
23-Nov-2022 199.59 212.77 197.71 203.36 8,365,835 0
22-Nov-2022 197.71 203.36 197.71 197.71 2,832,585 0
21-Nov-2022 186.41 201.48 186.41 197.71 4,547,453 0
18-Nov-2022 193.94 207.12 193.94 195.83 4,630,089 0
17-Nov-2022 201.48 212.77 199.59 205.24 12,272,270 0
16-Nov-2022 212.77 239.13 212.77 212.77 33,688,944 0
15-Nov-2022 244.78 248.55 227.84 227.84 18,779,739 0
14-Nov-2022 214.66 246.67 207.12 244.78 49,573,218 0
11-Nov-2022 207.12 222.19 207.12 212.77 4,381,117 0
10-Nov-2022 207.12 216.54 207.12 207.12 1,167,214 0
09-Nov-2022 201.48 222.19 201.48 214.66 3,147,092 0
08-Nov-2022 227.84 227.84 205.24 214.66 4,332,258 0
07-Nov-2022 229.72 237.25 214.66 220.30 8,269,921 0
04-Nov-2022 235.37 237.25 220.30 229.72 10,985,349 0
03-Nov-2022 284.32 284.32 218.42 235.37 21,646,845 0
02-Nov-2022 188.29 237.25 188.29 227.84 33,538,010 0
01-Nov-2022 199.59 210.89 192.06 199.59 3,897,619 0
31-Oct-2022 190.18 220.30 179.82 197.71 16,599,217 0
28-Oct-2022 203.36 207.12 190.18 190.18 1,963,627 0
27-Oct-2022 205.24 218.42 195.83 203.36 5,655,186 0