Price History - VINS

Kembali ke Company
Ticker: VINS
Company: PT Victoria Insurance Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 101.00 104.00 99.00 102.00 125,800 0
05-Jun-2023 100.00 104.00 98.00 102.00 418,700 0
31-May-2023 104.00 106.00 100.00 100.00 1,401,400 0
30-May-2023 95.00 106.00 95.00 103.00 1,657,000 0
29-May-2023 99.00 110.00 95.00 102.00 8,707,000 0
26-May-2023 98.00 109.00 97.00 99.00 8,473,100 0
25-May-2023 105.00 109.00 100.00 104.00 5,199,600 0
24-May-2023 126.00 135.00 107.00 107.00 23,496,100 0
23-May-2023 87.00 114.00 87.00 114.00 15,101,700 0
22-May-2023 82.00 86.00 82.00 85.00 312,700 0
19-May-2023 83.00 85.00 81.00 82.00 483,800 0
17-May-2023 84.00 84.00 82.00 83.00 72,600 0
16-May-2023 82.00 86.00 82.00 84.00 208,300 0
15-May-2023 84.00 84.00 82.00 83.00 83,200 0
12-May-2023 81.00 85.00 81.00 84.00 115,900 0
11-May-2023 80.00 84.00 80.00 82.00 63,100 0
10-May-2023 82.00 84.00 81.00 84.00 50,400 0
09-May-2023 81.00 82.00 80.00 82.00 145,800 0
08-May-2023 81.00 82.00 80.00 81.00 347,500 0
05-May-2023 83.00 83.00 80.00 82.00 193,100 0
04-May-2023 81.00 83.00 79.00 82.00 331,500 0
03-May-2023 83.00 83.00 80.00 81.00 258,100 0
02-May-2023 83.00 85.00 80.00 83.00 549,000 0
28-Apr-2023 85.00 85.00 81.00 83.00 124,200 0
27-Apr-2023 83.00 84.00 79.00 82.00 302,000 0
26-Apr-2023 84.00 84.00 81.00 83.00 242,500 0
18-Apr-2023 85.00 85.00 82.00 82.00 399,800 0
17-Apr-2023 88.00 88.00 84.00 84.00 346,100 0
14-Apr-2023 98.00 98.00 86.00 88.00 1,024,400 0
13-Apr-2023 92.00 110.00 89.00 90.00 12,667,000 0
12-Apr-2023 102.00 102.00 92.00 94.00 898,000 0
11-Apr-2023 94.00 95.00 91.00 94.00 211,600 0
10-Apr-2023 85.00 99.00 85.00 95.00 3,088,500 0
06-Apr-2023 97.00 97.00 87.00 88.00 1,200,500 0
05-Apr-2023 95.00 95.00 86.00 88.00 116,000 0
04-Apr-2023 87.00 87.00 84.00 86.00 48,500 0
03-Apr-2023 96.00 96.00 84.00 87.00 158,300 0
31-Mar-2023 96.00 96.00 85.00 87.00 141,700 0
30-Mar-2023 94.00 94.00 84.00 87.00 56,900 0
29-Mar-2023 93.00 93.00 81.00 85.00 102,200 0
28-Mar-2023 87.00 87.00 82.00 86.00 220,600 0
27-Mar-2023 99.00 99.00 86.00 87.00 520,400 0
24-Mar-2023 98.00 98.00 86.00 92.00 41,700 0
21-Mar-2023 93.00 93.00 86.00 92.00 30,700 0
20-Mar-2023 96.00 96.00 82.00 90.00 33,500 0
17-Mar-2023 88.00 88.00 82.00 87.00 258,100 0
16-Mar-2023 92.00 92.00 88.00 88.00 382,100 0
15-Mar-2023 107.00 107.00 94.00 94.00 278,400 0
14-Mar-2023 101.00 105.00 98.00 101.00 4,600 0
13-Mar-2023 103.00 103.00 96.00 101.00 541,900 0
10-Mar-2023 109.00 109.00 101.00 103.00 13,700 0
09-Mar-2023 103.00 104.00 101.00 104.00 5,200 0
08-Mar-2023 109.00 109.00 103.00 104.00 2,500 0
07-Mar-2023 109.00 109.00 101.00 105.00 111,200 0
06-Mar-2023 108.00 108.00 103.00 105.00 23,800 0
03-Mar-2023 104.00 104.00 102.00 104.00 4,200 0
02-Mar-2023 107.00 107.00 103.00 104.00 17,400 0
01-Mar-2023 108.00 108.00 102.00 103.00 62,900 0
28-Feb-2023 107.00 107.00 103.00 104.00 28,300 0
27-Feb-2023 109.00 109.00 103.00 104.00 132,100 0
24-Feb-2023 109.00 109.00 104.00 105.00 2,900 0
23-Feb-2023 109.00 109.00 103.00 105.00 36,900 0
22-Feb-2023 109.00 109.00 103.00 105.00 45,600 0
21-Feb-2023 109.00 109.00 103.00 106.00 65,700 0
20-Feb-2023 109.00 109.00 104.00 104.00 39,800 0
17-Feb-2023 109.00 109.00 102.00 106.00 16,900 0
16-Feb-2023 110.00 110.00 103.00 106.00 18,200 0
15-Feb-2023 106.00 106.00 103.00 106.00 71,200 0
14-Feb-2023 110.00 110.00 103.00 106.00 125,800 0
13-Feb-2023 109.00 109.00 105.00 106.00 21,200 0
10-Feb-2023 113.00 113.00 105.00 105.00 163,800 0
09-Feb-2023 111.00 111.00 105.00 108.00 125,900 0
08-Feb-2023 112.00 112.00 105.00 107.00 137,700 0
07-Feb-2023 112.00 112.00 106.00 108.00 104,700 0
06-Feb-2023 113.00 113.00 105.00 108.00 122,200 0
03-Feb-2023 111.00 111.00 106.00 109.00 159,500 0
02-Feb-2023 107.00 107.00 104.00 107.00 94,000 0
01-Feb-2023 110.00 110.00 106.00 107.00 39,600 0
31-Jan-2023 109.00 109.00 104.00 106.00 439,200 0
30-Jan-2023 110.00 110.00 103.00 105.00 74,500 0
27-Jan-2023 111.00 111.00 103.00 104.00 101,900 0
26-Jan-2023 108.00 108.00 102.00 105.00 471,500 0
25-Jan-2023 109.00 109.00 103.00 104.00 94,700 0
24-Jan-2023 108.00 108.00 102.00 104.00 454,300 0
20-Jan-2023 108.00 108.00 102.00 105.00 176,100 0
19-Jan-2023 108.00 108.00 100.00 102.00 383,800 0
18-Jan-2023 107.00 107.00 100.00 102.00 184,100 0
17-Jan-2023 106.00 106.00 100.00 102.00 336,700 0
16-Jan-2023 109.00 109.00 99.00 102.00 314,300 0
13-Jan-2023 117.00 117.00 104.00 104.00 1,809,100 0
12-Jan-2023 117.00 122.00 109.00 111.00 3,001,200 0
11-Jan-2023 133.00 133.00 117.00 117.00 1,255,100 0
10-Jan-2023 132.00 132.00 121.00 125.00 634,500 0
09-Jan-2023 132.00 134.00 124.00 125.00 3,983,200 0
06-Jan-2023 133.00 140.00 133.00 133.00 1,235,000 0
05-Jan-2023 148.00 152.00 142.00 142.00 2,378,900 0
04-Jan-2023 152.00 158.00 152.00 152.00 4,284,000 0
03-Jan-2023 175.00 181.00 163.00 163.00 4,828,200 0
02-Jan-2023 176.00 179.00 173.00 175.00 1,532,600 0
30-Dec-2022 183.00 185.00 177.00 178.00 2,196,500 0