Singapore markets close in 4 hours 45 minutes
Straits Times Index
3,301.45 +8.52 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.91 -9.01 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,828.93 +513.79 (+0.81%) CMC Crypto 200
1,328.48 +51.50 (+4.03%)
PT Bank Victoria International Tbk (BVIC.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:53AM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 77.00 | 77.00 | 76.00 | 78.00 | 78.00 | 890,100 |
| 03 May 2024 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 1,787,600 |
| 02 May 2024 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | 2,732,700 |
| 30 Apr 2024 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | 18,739,200 |
| 29 Apr 2024 | 82.00 | 83.00 | 77.00 | 78.00 | 78.00 | 5,021,500 |
| 26 Apr 2024 | 80.00 | 85.00 | 80.00 | 82.00 | 82.00 | 26,464,800 |
| 25 Apr 2024 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | 1,163,000 |
| 24 Apr 2024 | 80.00 | 84.00 | 79.00 | 83.00 | 83.00 | 15,574,700 |
| 23 Apr 2024 | 77.00 | 81.00 | 76.00 | 80.00 | 80.00 | 7,618,100 |
| 22 Apr 2024 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 1,403,900 |
| 19 Apr 2024 | 80.00 | 81.00 | 77.00 | 78.00 | 78.00 | 1,424,600 |
| 18 Apr 2024 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 342,300 |
| 17 Apr 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 723,600 |
| 16 Apr 2024 | 82.00 | 82.00 | 78.00 | 80.00 | 80.00 | 1,204,100 |
| 05 Apr 2024 | 82.00 | 85.00 | 80.00 | 82.00 | 82.00 | 8,026,200 |
| 04 Apr 2024 | 82.00 | 83.00 | 80.00 | 83.00 | 83.00 | 1,530,000 |
| 03 Apr 2024 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 2,168,900 |
| 02 Apr 2024 | 83.00 | 89.00 | 81.00 | 83.00 | 83.00 | 12,802,500 |
| 01 Apr 2024 | 84.00 | 86.00 | 80.00 | 83.00 | 83.00 | 4,119,400 |
| 28 Mar 2024 | 89.00 | 89.00 | 83.00 | 84.00 | 84.00 | 10,541,900 |
| 27 Mar 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 2,458,300 |
| 26 Mar 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 610,000 |
| 25 Mar 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 265,200 |
| 22 Mar 2024 | 89.00 | 92.00 | 89.00 | 90.00 | 90.00 | 2,389,900 |
| 21 Mar 2024 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 2,985,000 |
| 20 Mar 2024 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | 2,809,300 |
| 19 Mar 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1,180,400 |
| 18 Mar 2024 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | 1,051,400 |
| 15 Mar 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 409,800 |
| 14 Mar 2024 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | 729,200 |
| 13 Mar 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 1,475,600 |
| 08 Mar 2024 | 89.00 | 93.00 | 89.00 | 89.00 | 89.00 | 9,877,000 |
| 07 Mar 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 1,350,800 |
| 06 Mar 2024 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 2,584,000 |
| 05 Mar 2024 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 6,438,300 |
| 04 Mar 2024 | 89.00 | 97.00 | 89.00 | 90.00 | 90.00 | 52,381,200 |
| 01 Mar 2024 | 89.00 | 92.00 | 89.00 | 89.00 | 89.00 | 7,916,100 |
| 29 Feb 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 374,100 |
| 28 Feb 2024 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 585,400 |
| 27 Feb 2024 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | 7,400,300 |
| 26 Feb 2024 | 89.00 | 92.00 | 89.00 | 90.00 | 90.00 | 739,700 |
| 23 Feb 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 191,600 |
| 22 Feb 2024 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | 125,400 |
| 21 Feb 2024 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 401,200 |
| 20 Feb 2024 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 349,400 |
| 19 Feb 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 385,800 |
| 16 Feb 2024 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1,205,400 |
| 15 Feb 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1,379,600 |
| 13 Feb 2024 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 438,000 |
| 12 Feb 2024 | 89.00 | 92.00 | 89.00 | 91.00 | 91.00 | 2,561,300 |
| 07 Feb 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 767,600 |
| 06 Feb 2024 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 355,600 |
| 05 Feb 2024 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 227,900 |
| 02 Feb 2024 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | 121,200 |
| 01 Feb 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 567,100 |
| 31 Jan 2024 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 820,200 |
| 30 Jan 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 582,600 |
| 29 Jan 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 488,200 |
| 26 Jan 2024 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1,466,900 |
| 25 Jan 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 829,200 |
| 24 Jan 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 653,600 |
| 23 Jan 2024 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | 3,373,300 |
| 22 Jan 2024 | 91.00 | 96.00 | 90.00 | 92.00 | 92.00 | 13,082,000 |
| 19 Jan 2024 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | 447,200 |
| 18 Jan 2024 | 91.00 | 97.00 | 90.00 | 91.00 | 91.00 | 8,648,700 |
| 17 Jan 2024 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | 1,092,200 |
| 16 Jan 2024 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 850,700 |
| 15 Jan 2024 | 91.00 | 95.00 | 91.00 | 92.00 | 92.00 | 4,335,800 |
| 12 Jan 2024 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | 403,300 |
| 11 Jan 2024 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | 1,977,500 |
| 10 Jan 2024 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | 10,235,000 |
| 09 Jan 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 789,100 |
| 08 Jan 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 680,000 |
| 05 Jan 2024 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | 15,666,600 |
| 04 Jan 2024 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | 1,402,500 |
| 03 Jan 2024 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | 3,137,700 |
| 02 Jan 2024 | 98.00 | 98.00 | 93.00 | 93.00 | 93.00 | 2,471,700 |
| 29 Dec 2023 | 96.00 | 99.00 | 91.00 | 99.00 | 99.00 | 9,200,400 |
| 28 Dec 2023 | 90.00 | 96.00 | 89.00 | 96.00 | 96.00 | 11,673,500 |
| 27 Dec 2023 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 1,214,100 |
| 22 Dec 2023 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1,067,300 |
| 21 Dec 2023 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1,033,100 |
| 20 Dec 2023 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | 2,113,200 |
| 19 Dec 2023 | 90.00 | 93.00 | 89.00 | 90.00 | 90.00 | 7,814,000 |
| 18 Dec 2023 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | 2,532,000 |
| 15 Dec 2023 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 949,000 |
| 14 Dec 2023 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | 2,552,500 |
| 13 Dec 2023 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | 1,637,600 |
| 12 Dec 2023 | 89.00 | 94.00 | 89.00 | 92.00 | 92.00 | 12,477,300 |
| 11 Dec 2023 | 91.00 | 93.00 | 89.00 | 89.00 | 89.00 | 3,543,300 |
| 08 Dec 2023 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | 2,359,500 |
| 07 Dec 2023 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1,193,900 |
| 06 Dec 2023 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | 574,300 |
| 05 Dec 2023 | 96.00 | 97.00 | 93.00 | 96.00 | 96.00 | 1,438,500 |
| 04 Dec 2023 | 92.00 | 97.00 | 91.00 | 95.00 | 95.00 | 7,777,500 |
| 01 Dec 2023 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | 2,707,700 |
| 30 Nov 2023 | 94.00 | 96.00 | 93.00 | 93.00 | 93.00 | 3,890,300 |
| 29 Nov 2023 | 95.00 | 97.00 | 90.00 | 94.00 | 94.00 | 12,458,800 |
| 28 Nov 2023 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 3,358,600 |
| 27 Nov 2023 | 95.00 | 97.00 | 91.00 | 92.00 | 92.00 | 8,429,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.