Singapore markets open in 7 hours
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,185.39 +4.65 (+0.09%) Dow
38,864.08 +11.81 (+0.03%) Nasdaq
16,338.45 -10.79 (-0.07%) Bitcoin USD
63,384.78 +226.44 (+0.36%) CMC Crypto 200
1,315.12 -50.01 (-3.66%)
PT Victoria Investama Tbk (VICO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:02PM WIB
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 94.00 | 96.00 | 91.00 | 96.00 | 96.00 | 191,800 |
| 06 May 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 164,300 |
| 03 May 2024 | 92.00 | 99.00 | 90.00 | 93.00 | 93.00 | 896,900 |
| 02 May 2024 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | 158,800 |
| 30 Apr 2024 | 91.00 | 96.00 | 91.00 | 92.00 | 92.00 | 183,800 |
| 29 Apr 2024 | 93.00 | 97.00 | 91.00 | 96.00 | 96.00 | 551,000 |
| 26 Apr 2024 | 95.00 | 97.00 | 91.00 | 93.00 | 93.00 | 208,500 |
| 25 Apr 2024 | 101.00 | 102.00 | 92.00 | 95.00 | 95.00 | 865,000 |
| 24 Apr 2024 | 92.00 | 115.00 | 92.00 | 99.00 | 99.00 | 6,873,200 |
| 23 Apr 2024 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 15,300 |
| 22 Apr 2024 | 90.00 | 93.00 | 86.00 | 89.00 | 89.00 | 1,046,300 |
| 19 Apr 2024 | 95.00 | 97.00 | 90.00 | 90.00 | 90.00 | 40,900 |
| 18 Apr 2024 | 98.00 | 98.00 | 90.00 | 95.00 | 95.00 | 59,300 |
| 17 Apr 2024 | 90.00 | 100.00 | 90.00 | 94.00 | 94.00 | 102,000 |
| 16 Apr 2024 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | 13,100 |
| 05 Apr 2024 | 91.00 | 95.00 | 91.00 | 95.00 | 95.00 | 79,700 |
| 04 Apr 2024 | 90.00 | 92.00 | 88.00 | 91.00 | 91.00 | 33,500 |
| 03 Apr 2024 | 88.00 | 90.00 | 86.00 | 90.00 | 90.00 | 91,100 |
| 02 Apr 2024 | 93.00 | 93.00 | 81.00 | 89.00 | 89.00 | 578,000 |
| 01 Apr 2024 | 101.00 | 101.00 | 75.00 | 93.00 | 93.00 | 1,056,800 |
| 28 Mar 2024 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 126,100 |
| 27 Mar 2024 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 16,100 |
| 26 Mar 2024 | 110.00 | 110.00 | 102.00 | 106.00 | 106.00 | 161,300 |
| 25 Mar 2024 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 62,400 |
| 22 Mar 2024 | 106.00 | 110.00 | 105.00 | 109.00 | 109.00 | 19,700 |
| 21 Mar 2024 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 12,900 |
| 20 Mar 2024 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 18,100 |
| 19 Mar 2024 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 11,500 |
| 18 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1,500 |
| 15 Mar 2024 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 4,600 |
| 14 Mar 2024 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 109,000 |
| 13 Mar 2024 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 39,300 |
| 08 Mar 2024 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 70,600 |
| 07 Mar 2024 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 29,100 |
| 06 Mar 2024 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 25,400 |
| 05 Mar 2024 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 15,200 |
| 04 Mar 2024 | 112.00 | 113.00 | 109.00 | 111.00 | 111.00 | 38,400 |
| 01 Mar 2024 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 14,700 |
| 29 Feb 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 44,200 |
| 28 Feb 2024 | 113.00 | 113.00 | 108.00 | 112.00 | 112.00 | 34,800 |
| 27 Feb 2024 | 108.00 | 114.00 | 108.00 | 113.00 | 113.00 | 96,700 |
| 26 Feb 2024 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 99,700 |
| 23 Feb 2024 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | 57,400 |
| 22 Feb 2024 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 60,100 |
| 21 Feb 2024 | 114.00 | 116.00 | 110.00 | 114.00 | 114.00 | 321,300 |
| 20 Feb 2024 | 114.00 | 118.00 | 113.00 | 116.00 | 116.00 | 85,300 |
| 19 Feb 2024 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 14,700 |
| 16 Feb 2024 | 112.00 | 115.00 | 110.00 | 115.00 | 115.00 | 59,100 |
| 15 Feb 2024 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 118,200 |
| 13 Feb 2024 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 131,800 |
| 12 Feb 2024 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 72,200 |
| 07 Feb 2024 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 7,800 |
| 06 Feb 2024 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 12,500 |
| 05 Feb 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 8,600 |
| 02 Feb 2024 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 24,400 |
| 01 Feb 2024 | 115.00 | 121.00 | 115.00 | 117.00 | 117.00 | 280,200 |
| 31 Jan 2024 | 114.00 | 116.00 | 112.00 | 115.00 | 115.00 | 73,700 |
| 30 Jan 2024 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | 650,100 |
| 29 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 23,500 |
| 26 Jan 2024 | 115.00 | 118.00 | 113.00 | 114.00 | 114.00 | 75,600 |
| 25 Jan 2024 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 40,500 |
| 24 Jan 2024 | 114.00 | 116.00 | 111.00 | 116.00 | 116.00 | 184,400 |
| 23 Jan 2024 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 38,900 |
| 22 Jan 2024 | 120.00 | 121.00 | 116.00 | 116.00 | 116.00 | 170,100 |
| 19 Jan 2024 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 27,300 |
| 18 Jan 2024 | 120.00 | 121.00 | 118.00 | 121.00 | 121.00 | 109,700 |
| 17 Jan 2024 | 119.00 | 124.00 | 118.00 | 121.00 | 121.00 | 656,300 |
| 16 Jan 2024 | 118.00 | 120.00 | 115.00 | 119.00 | 119.00 | 164,600 |
| 15 Jan 2024 | 117.00 | 123.00 | 117.00 | 118.00 | 118.00 | 58,700 |
| 12 Jan 2024 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 124,700 |
| 11 Jan 2024 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 91,000 |
| 10 Jan 2024 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 96,900 |
| 09 Jan 2024 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | 148,000 |
| 08 Jan 2024 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | 130,300 |
| 05 Jan 2024 | 119.00 | 133.00 | 118.00 | 120.00 | 120.00 | 2,571,100 |
| 04 Jan 2024 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 148,000 |
| 03 Jan 2024 | 113.00 | 119.00 | 113.00 | 118.00 | 118.00 | 120,000 |
| 02 Jan 2024 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | 4,800 |
| 29 Dec 2023 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | 75,100 |
| 28 Dec 2023 | 112.00 | 119.00 | 112.00 | 119.00 | 119.00 | 92,700 |
| 27 Dec 2023 | 113.00 | 118.00 | 113.00 | 117.00 | 117.00 | 13,000 |
| 22 Dec 2023 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | 57,100 |
| 21 Dec 2023 | 111.00 | 117.00 | 111.00 | 117.00 | 117.00 | 117,500 |
| 20 Dec 2023 | 112.00 | 117.00 | 112.00 | 117.00 | 117.00 | 170,100 |
| 19 Dec 2023 | 111.00 | 118.00 | 111.00 | 117.00 | 117.00 | 46,400 |
| 18 Dec 2023 | 113.00 | 123.00 | 113.00 | 117.00 | 117.00 | 237,500 |
| 15 Dec 2023 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 186,000 |
| 14 Dec 2023 | 115.00 | 120.00 | 115.00 | 117.00 | 117.00 | 137,900 |
| 13 Dec 2023 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 103,200 |
| 12 Dec 2023 | 110.00 | 120.00 | 110.00 | 116.00 | 116.00 | 316,300 |
| 11 Dec 2023 | 113.00 | 119.00 | 113.00 | 116.00 | 116.00 | 972,800 |
| 08 Dec 2023 | 113.00 | 123.00 | 113.00 | 116.00 | 116.00 | 675,900 |
| 07 Dec 2023 | 112.00 | 118.00 | 112.00 | 117.00 | 117.00 | 60,600 |
| 06 Dec 2023 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 121,800 |
| 05 Dec 2023 | 114.00 | 121.00 | 114.00 | 117.00 | 117.00 | 72,000 |
| 04 Dec 2023 | 112.00 | 121.00 | 112.00 | 121.00 | 121.00 | 115,100 |
| 01 Dec 2023 | 111.00 | 120.00 | 111.00 | 118.00 | 118.00 | 134,700 |
| 30 Nov 2023 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | 179,200 |
| 29 Nov 2023 | 118.00 | 121.00 | 117.00 | 117.00 | 117.00 | 375,700 |
| 28 Nov 2023 | 118.00 | 123.00 | 118.00 | 121.00 | 121.00 | 130,400 |
| *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.