Price History - VINS

Kembali ke Company
Ticker: VINS
Company: PT Victoria Insurance Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 182.00 185.00 177.00 184.00 2,048,400 0
28-Dec-2022 186.00 187.00 181.00 182.00 1,692,900 0
27-Dec-2022 191.00 192.00 181.00 186.00 5,325,100 0
26-Dec-2022 182.00 192.00 180.00 191.00 11,719,900 0
23-Dec-2022 170.00 181.00 161.00 179.00 7,975,600 0
22-Dec-2022 142.00 168.00 142.00 168.00 3,569,500 0
21-Dec-2022 145.00 146.00 139.00 140.00 149,900 0
20-Dec-2022 144.00 150.00 144.00 144.00 25,500 0
19-Dec-2022 151.00 151.00 146.00 148.00 26,500 0
16-Dec-2022 147.00 151.00 146.00 151.00 5,200 0
15-Dec-2022 147.00 150.00 147.00 147.00 9,000 0
14-Dec-2022 147.00 148.00 142.00 147.00 67,300 0
13-Dec-2022 152.00 153.00 144.00 146.00 185,700 0
12-Dec-2022 154.00 154.00 152.00 154.00 47,900 0
09-Dec-2022 152.00 157.00 152.00 154.00 4,100 0
08-Dec-2022 159.00 161.00 151.00 152.00 104,900 0
07-Dec-2022 155.00 159.00 154.00 159.00 312,600 0
06-Dec-2022 160.00 160.00 155.00 155.00 212,200 0
05-Dec-2022 160.00 164.00 152.00 160.00 661,800 0
02-Dec-2022 168.00 168.00 158.00 158.00 2,573,600 0
01-Dec-2022 167.00 174.00 167.00 169.00 4,835,200 0
30-Nov-2022 167.00 169.00 165.00 167.00 470,300 0
29-Nov-2022 169.00 169.00 165.00 167.00 1,123,700 0
28-Nov-2022 170.00 172.00 164.00 169.00 3,496,100 0
25-Nov-2022 150.00 170.00 142.00 170.00 12,437,400 0
24-Nov-2022 144.00 156.00 140.00 150.00 1,675,900 0
23-Nov-2022 144.00 146.00 139.00 145.00 221,300 0
22-Nov-2022 138.00 150.00 137.00 141.00 115,000 0
21-Nov-2022 138.00 140.00 138.00 138.00 4,800 0
18-Nov-2022 140.00 140.00 138.00 140.00 45,600 0
17-Nov-2022 144.00 145.00 140.00 140.00 207,400 0
16-Nov-2022 146.00 148.00 142.00 144.00 77,900 0
15-Nov-2022 143.00 148.00 143.00 146.00 65,400 0
14-Nov-2022 146.00 146.00 140.00 145.00 163,900 0
11-Nov-2022 143.00 145.00 141.00 145.00 192,100 0
10-Nov-2022 152.00 153.00 143.00 144.00 194,200 0
09-Nov-2022 153.00 153.00 149.00 149.00 169,300 0
08-Nov-2022 156.00 156.00 150.00 153.00 216,800 0
07-Nov-2022 155.00 159.00 150.00 156.00 1,406,500 0
04-Nov-2022 160.00 177.00 155.00 155.00 11,401,800 0
03-Nov-2022 147.00 171.00 141.00 157.00 15,349,800 0
02-Nov-2022 136.00 153.00 126.00 146.00 5,637,300 0
01-Nov-2022 132.00 134.00 132.00 132.00 125,300 0
31-Oct-2022 138.00 138.00 129.00 132.00 47,600 0
28-Oct-2022 140.00 140.00 132.00 132.00 11,500 0
27-Oct-2022 133.00 138.00 133.00 133.00 62,700 0