Price History - VINS

Kembali ke Company
Ticker: VINS
Company: PT Victoria Insurance Tbk.
Date Open High Low Close Volume Value
10-Aug-2022 165.00 168.00 160.00 163.00 77,100 0
09-Aug-2022 167.00 175.00 162.00 166.00 24,600 0
08-Aug-2022 163.00 170.00 163.00 164.00 8,000 0
05-Aug-2022 164.00 171.00 164.00 171.00 3,200 0
04-Aug-2022 170.00 173.00 163.00 172.00 46,900 0
03-Aug-2022 166.00 175.00 161.00 174.00 214,800 0
02-Aug-2022 164.00 165.00 160.00 165.00 6,000 0
01-Aug-2022 164.00 167.00 159.00 164.00 19,800 0
29-Jul-2022 168.00 168.00 159.00 159.00 11,200 0
28-Jul-2022 165.00 165.00 164.00 164.00 3,100 0
27-Jul-2022 165.00 165.00 162.00 165.00 76,400 0
26-Jul-2022 160.00 172.00 158.00 162.00 96,400 0
25-Jul-2022 162.00 167.00 159.00 160.00 23,300 0
22-Jul-2022 168.00 168.00 160.00 160.00 56,600 0
21-Jul-2022 163.00 167.00 162.00 165.00 49,300 0
20-Jul-2022 164.00 168.00 161.00 166.00 28,400 0
19-Jul-2022 160.00 164.00 160.00 164.00 16,800 0
18-Jul-2022 160.00 165.00 160.00 160.00 75,700 0
15-Jul-2022 168.00 168.00 162.00 163.00 46,500 0
14-Jul-2022 164.00 164.00 162.00 164.00 7,300 0
13-Jul-2022 162.00 165.00 161.00 162.00 77,900 0
12-Jul-2022 169.00 169.00 160.00 162.00 98,700 0
11-Jul-2022 163.00 170.00 163.00 170.00 15,700 0
08-Jul-2022 170.00 173.00 163.00 163.00 38,300 0
07-Jul-2022 181.00 181.00 170.00 170.00 350,400 0
06-Jul-2022 177.00 182.00 168.00 182.00 404,700 0
05-Jul-2022 173.00 181.00 167.00 176.00 1,155,500 0
04-Jul-2022 169.00 180.00 163.00 173.00 661,000 0
01-Jul-2022 172.00 174.00 162.00 170.00 23,500 0
30-Jun-2022 172.00 172.00 167.00 172.00 5,300 0
29-Jun-2022 172.00 178.00 170.00 172.00 11,200 0
28-Jun-2022 170.00 179.00 161.00 179.00 270,600 0
27-Jun-2022 158.00 190.00 158.00 170.00 1,963,800 0
24-Jun-2022 164.00 170.00 162.00 162.00 27,700 0
23-Jun-2022 165.00 168.00 160.00 166.00 9,400 0
22-Jun-2022 167.00 170.00 164.00 168.00 27,500 0
21-Jun-2022 171.00 171.00 164.00 167.00 67,600 0
20-Jun-2022 172.00 173.00 170.00 171.00 90,600 0
17-Jun-2022 176.00 176.00 162.00 172.00 157,100 0
16-Jun-2022 166.00 175.00 164.00 174.00 245,500 0
15-Jun-2022 175.00 180.00 165.00 166.00 451,900 0
14-Jun-2022 183.00 192.00 169.00 175.00 1,765,400 0
13-Jun-2022 181.00 182.00 169.00 181.00 360,100 0
10-Jun-2022 157.00 188.00 156.00 181.00 2,517,800 0
09-Jun-2022 155.00 157.00 154.00 157.00 39,700 0
08-Jun-2022 150.00 154.00 150.00 154.00 44,800 0
07-Jun-2022 159.00 159.00 150.00 150.00 41,400 0
06-Jun-2022 160.00 160.00 158.00 159.00 7,200 0
03-Jun-2022 160.00 160.00 159.00 159.00 4,400 0
02-Jun-2022 159.00 160.00 157.00 160.00 330,000 0
31-May-2022 159.00 162.00 159.00 159.00 18,400 0
30-May-2022 159.00 159.00 152.00 159.00 6,400 0
27-May-2022 160.00 160.00 154.00 158.00 320,700 0
25-May-2022 160.00 162.00 156.00 158.00 1,300 0
24-May-2022 160.00 164.00 155.00 160.00 58,900 0
23-May-2022 163.00 165.00 158.00 160.00 15,400 0
20-May-2022 160.00 160.00 158.00 158.00 51,500 0
19-May-2022 160.00 160.00 160.00 160.00 13,100 0
18-May-2022 165.00 165.00 158.00 159.00 26,100 0
17-May-2022 159.00 163.00 159.00 163.00 21,300 0
13-May-2022 157.00 160.00 157.00 159.00 4,700 0
12-May-2022 157.00 161.00 157.00 158.00 6,000 0
11-May-2022 164.00 164.00 156.00 156.00 59,000 0
10-May-2022 169.00 169.00 154.00 156.00 428,800 0
09-May-2022 162.00 162.00 159.00 162.00 33,200 0
28-Apr-2022 162.00 163.00 161.00 161.00 20,000 0
27-Apr-2022 163.00 163.00 158.00 162.00 33,400 0
26-Apr-2022 164.00 168.00 159.00 159.00 442,100 0
25-Apr-2022 174.00 174.00 162.00 169.00 662,900 0
22-Apr-2022 166.00 178.00 162.00 174.00 137,200 0
21-Apr-2022 167.00 167.00 162.00 164.00 26,500 0
20-Apr-2022 167.00 167.00 160.00 166.00 35,800 0
19-Apr-2022 170.00 170.00 160.00 165.00 123,600 0
18-Apr-2022 167.00 167.00 162.00 164.00 98,500 0
14-Apr-2022 167.00 167.00 162.00 166.00 25,100 0
13-Apr-2022 161.00 166.00 160.00 166.00 65,500 0
12-Apr-2022 158.00 170.00 158.00 161.00 275,400 0
11-Apr-2022 161.00 163.00 158.00 158.00 476,800 0
08-Apr-2022 164.00 166.00 161.00 161.00 309,800 0
07-Apr-2022 167.00 169.00 165.00 165.00 31,800 0
06-Apr-2022 170.00 170.00 166.00 166.00 119,700 0
05-Apr-2022 170.00 176.00 166.00 169.00 249,900 0
04-Apr-2022 175.00 185.00 168.00 170.00 1,049,400 0
01-Apr-2022 182.00 185.00 168.00 175.00 416,600 0
31-Mar-2022 166.00 183.00 166.00 174.00 1,734,100 0
30-Mar-2022 174.00 174.00 167.00 167.00 57,200 0
29-Mar-2022 167.00 169.00 165.00 167.00 9,500 0
28-Mar-2022 168.00 170.00 165.00 166.00 57,400 0
25-Mar-2022 168.00 173.00 164.00 165.00 127,400 0
24-Mar-2022 165.00 166.00 163.00 164.00 55,500 0
23-Mar-2022 172.00 182.00 165.00 165.00 632,600 0
22-Mar-2022 163.00 176.00 161.00 172.00 605,200 0
21-Mar-2022 164.00 165.00 162.00 162.00 237,300 0
18-Mar-2022 165.00 168.00 161.00 164.00 221,200 0
17-Mar-2022 158.00 186.00 158.00 163.00 4,789,200 0
16-Mar-2022 163.00 189.00 158.00 158.00 3,642,500 0
15-Mar-2022 175.00 175.00 161.00 163.00 826,000 0
14-Mar-2022 160.00 202.00 155.00 169.00 8,442,500 0
11-Mar-2022 162.00 162.00 161.00 161.00 10,400 0
10-Mar-2022 163.00 163.00 156.00 162.00 12,700 0