Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,678.00 +187.17 (+0.29%) CMC Crypto 200
1,326.53 +49.55 (+3.88%)
PT Victoria Insurance Tbk (VINS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 120.00 | 161.00 | 120.00 | 152.00 | 152.00 | 1,796,400 |
| 02 May 2024 | 136.00 | 155.00 | 130.00 | 130.00 | 130.00 | 750,700 |
| 30 Apr 2024 | 161.00 | 171.00 | 145.00 | 145.00 | 145.00 | 1,348,300 |
| 29 Apr 2024 | 125.00 | 171.00 | 125.00 | 171.00 | 171.00 | 4,069,300 |
| 26 Apr 2024 | 138.00 | 152.00 | 126.00 | 127.00 | 127.00 | 77,500 |
| 25 Apr 2024 | 149.00 | 180.00 | 147.00 | 147.00 | 147.00 | 206,700 |
| 24 Apr 2024 | 159.00 | 177.00 | 131.00 | 159.00 | 159.00 | 2,556,000 |
| 23 Apr 2024 | 100.00 | 151.00 | 100.00 | 151.00 | 151.00 | 2,082,300 |
| 22 Apr 2024 | 100.00 | 113.00 | 100.00 | 112.00 | 112.00 | 12,600 |
| 19 Apr 2024 | 100.00 | 115.00 | 100.00 | 112.00 | 112.00 | 80,300 |
| 18 Apr 2024 | 109.00 | 120.00 | 108.00 | 115.00 | 115.00 | 137,500 |
| 17 Apr 2024 | 103.00 | 123.00 | 103.00 | 118.00 | 118.00 | 98,000 |
| 16 Apr 2024 | 113.00 | 133.00 | 113.00 | 123.00 | 123.00 | 438,500 |
| 05 Apr 2024 | 121.00 | 162.00 | 121.00 | 132.00 | 132.00 | 4,709,600 |
| 04 Apr 2024 | 115.00 | 142.00 | 115.00 | 141.00 | 141.00 | 16,000 |
| 03 Apr 2024 | 119.00 | 140.00 | 119.00 | 135.00 | 135.00 | 39,500 |
| 02 Apr 2024 | 128.00 | 143.00 | 118.00 | 139.00 | 139.00 | 63,900 |
| 01 Apr 2024 | 129.00 | 145.00 | 129.00 | 138.00 | 138.00 | 20,800 |
| 28 Mar 2024 | 116.00 | 144.00 | 116.00 | 139.00 | 139.00 | 70,400 |
| 27 Mar 2024 | 121.00 | 148.00 | 121.00 | 136.00 | 136.00 | 420,700 |
| 26 Mar 2024 | 160.00 | 160.00 | 141.00 | 141.00 | 141.00 | 377,400 |
| 25 Mar 2024 | 161.00 | 161.00 | 144.00 | 156.00 | 156.00 | 116,100 |
| 22 Mar 2024 | 149.00 | 163.00 | 149.00 | 154.00 | 154.00 | 331,700 |
| 21 Mar 2024 | 149.00 | 167.00 | 149.00 | 159.00 | 159.00 | 41,700 |
| 20 Mar 2024 | 138.00 | 175.00 | 138.00 | 159.00 | 159.00 | 30,300 |
| 19 Mar 2024 | 151.00 | 169.00 | 151.00 | 158.00 | 158.00 | 119,400 |
| 18 Mar 2024 | 150.00 | 169.00 | 150.00 | 161.00 | 161.00 | 125,300 |
| 15 Mar 2024 | 151.00 | 175.00 | 151.00 | 160.00 | 160.00 | 117,200 |
| 14 Mar 2024 | 140.00 | 175.00 | 140.00 | 161.00 | 161.00 | 492,900 |
| 13 Mar 2024 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 24,000 |
| 08 Mar 2024 | 145.00 | 156.00 | 142.00 | 151.00 | 151.00 | 511,300 |
| 07 Mar 2024 | 145.00 | 159.00 | 145.00 | 155.00 | 155.00 | 196,300 |
| 06 Mar 2024 | 148.00 | 163.00 | 148.00 | 155.00 | 155.00 | 94,900 |
| 05 Mar 2024 | 151.00 | 172.00 | 151.00 | 158.00 | 158.00 | 105,000 |
| 04 Mar 2024 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | 36,800 |
| 01 Mar 2024 | 153.00 | 160.00 | 153.00 | 159.00 | 159.00 | 35,600 |
| 29 Feb 2024 | 154.00 | 167.00 | 154.00 | 163.00 | 163.00 | 72,500 |
| 28 Feb 2024 | 166.00 | 168.00 | 160.00 | 164.00 | 164.00 | 35,600 |
| 27 Feb 2024 | 164.00 | 169.00 | 160.00 | 166.00 | 166.00 | 100,100 |
| 26 Feb 2024 | 169.00 | 170.00 | 162.00 | 163.00 | 163.00 | 4,500 |
| 23 Feb 2024 | 165.00 | 168.00 | 163.00 | 167.00 | 167.00 | 34,500 |
| 22 Feb 2024 | 174.00 | 174.00 | 162.00 | 165.00 | 165.00 | 199,100 |
| 21 Feb 2024 | 171.00 | 176.00 | 167.00 | 167.00 | 167.00 | 438,000 |
| 20 Feb 2024 | 164.00 | 175.00 | 160.00 | 169.00 | 169.00 | 372,200 |
| 19 Feb 2024 | 165.00 | 186.00 | 160.00 | 162.00 | 162.00 | 120,900 |
| 16 Feb 2024 | 164.00 | 169.00 | 162.00 | 164.00 | 164.00 | 361,000 |
| 15 Feb 2024 | 169.00 | 171.00 | 155.00 | 163.00 | 163.00 | 108,400 |
| 13 Feb 2024 | 171.00 | 171.00 | 165.00 | 168.00 | 168.00 | 30,200 |
| 12 Feb 2024 | 175.00 | 175.00 | 164.00 | 170.00 | 170.00 | 48,200 |
| 07 Feb 2024 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | 11,400 |
| 06 Feb 2024 | 166.00 | 171.00 | 163.00 | 165.00 | 165.00 | 133,900 |
| 05 Feb 2024 | 170.00 | 172.00 | 158.00 | 158.00 | 158.00 | 61,400 |
| 02 Feb 2024 | 175.00 | 175.00 | 167.00 | 169.00 | 169.00 | 31,000 |
| 01 Feb 2024 | 163.00 | 173.00 | 163.00 | 170.00 | 170.00 | 55,300 |
| 31 Jan 2024 | 168.00 | 170.00 | 163.00 | 163.00 | 163.00 | 16,500 |
| 30 Jan 2024 | 168.00 | 172.00 | 167.00 | 170.00 | 170.00 | 13,500 |
| 29 Jan 2024 | 171.00 | 179.00 | 167.00 | 170.00 | 170.00 | 208,700 |
| 26 Jan 2024 | 178.00 | 187.00 | 170.00 | 171.00 | 171.00 | 205,000 |
| 25 Jan 2024 | 175.00 | 184.00 | 172.00 | 175.00 | 175.00 | 428,100 |
| 24 Jan 2024 | 172.00 | 187.00 | 167.00 | 170.00 | 170.00 | 680,700 |
| 23 Jan 2024 | 150.00 | 175.00 | 150.00 | 172.00 | 172.00 | 638,600 |
| 22 Jan 2024 | 150.00 | 175.00 | 150.00 | 160.00 | 160.00 | 865,000 |
| 19 Jan 2024 | 142.00 | 175.00 | 142.00 | 154.00 | 154.00 | 335,000 |
| 18 Jan 2024 | 141.00 | 175.00 | 139.00 | 151.00 | 151.00 | 1,539,400 |
| 17 Jan 2024 | 125.00 | 174.00 | 125.00 | 150.00 | 150.00 | 4,411,400 |
| 16 Jan 2024 | 128.00 | 148.00 | 123.00 | 131.00 | 131.00 | 1,598,500 |
| 15 Jan 2024 | 125.00 | 149.00 | 125.00 | 140.00 | 140.00 | 1,809,500 |
| 12 Jan 2024 | 127.00 | 149.00 | 127.00 | 145.00 | 145.00 | 43,900 |
| 11 Jan 2024 | 127.00 | 150.00 | 127.00 | 147.00 | 147.00 | 173,700 |
| 10 Jan 2024 | 120.00 | 163.00 | 120.00 | 147.00 | 147.00 | 1,571,100 |
| 09 Jan 2024 | 144.00 | 164.00 | 140.00 | 140.00 | 140.00 | 285,100 |
| 08 Jan 2024 | 159.00 | 160.00 | 151.00 | 154.00 | 154.00 | 123,800 |
| 05 Jan 2024 | 141.00 | 186.00 | 141.00 | 159.00 | 159.00 | 3,767,400 |
| 04 Jan 2024 | 129.00 | 152.00 | 129.00 | 140.00 | 140.00 | 78,700 |
| 03 Jan 2024 | 130.00 | 150.00 | 130.00 | 149.00 | 149.00 | 11,500 |
| 02 Jan 2024 | 130.00 | 150.00 | 130.00 | 150.00 | 150.00 | 7,400 |
| 29 Dec 2023 | 129.00 | 150.00 | 129.00 | 150.00 | 150.00 | 27,300 |
| 28 Dec 2023 | 130.00 | 151.00 | 130.00 | 149.00 | 149.00 | 28,900 |
| 27 Dec 2023 | 158.00 | 158.00 | 142.00 | 150.00 | 150.00 | 97,700 |
| 22 Dec 2023 | 147.00 | 157.00 | 147.00 | 155.00 | 155.00 | 4,300 |
| 21 Dec 2023 | 133.00 | 159.00 | 133.00 | 157.00 | 157.00 | 43,100 |
| 20 Dec 2023 | 136.00 | 158.00 | 136.00 | 153.00 | 153.00 | 10,500 |
| 19 Dec 2023 | 136.00 | 157.00 | 136.00 | 156.00 | 156.00 | 67,700 |
| 18 Dec 2023 | 150.00 | 159.00 | 150.00 | 156.00 | 156.00 | 39,700 |
| 15 Dec 2023 | 138.00 | 158.00 | 138.00 | 154.00 | 154.00 | 13,500 |
| 14 Dec 2023 | 135.00 | 159.00 | 135.00 | 158.00 | 158.00 | 900 |
| 13 Dec 2023 | 136.00 | 160.00 | 136.00 | 155.00 | 155.00 | 416,800 |
| 12 Dec 2023 | 145.00 | 164.00 | 145.00 | 156.00 | 156.00 | 191,400 |
| 11 Dec 2023 | 134.00 | 187.00 | 134.00 | 155.00 | 155.00 | 958,900 |
| 08 Dec 2023 | 121.00 | 187.00 | 121.00 | 154.00 | 154.00 | 1,347,300 |
| 07 Dec 2023 | 121.00 | 143.00 | 121.00 | 139.00 | 139.00 | 92,000 |
| 06 Dec 2023 | 123.00 | 148.00 | 123.00 | 141.00 | 141.00 | 128,500 |
| 05 Dec 2023 | 134.00 | 155.00 | 134.00 | 142.00 | 142.00 | 372,600 |
| 04 Dec 2023 | 125.00 | 153.00 | 125.00 | 151.00 | 151.00 | 286,900 |
| 01 Dec 2023 | 125.00 | 148.00 | 125.00 | 145.00 | 145.00 | 74,700 |
| 30 Nov 2023 | 120.00 | 152.00 | 120.00 | 145.00 | 145.00 | 138,700 |
| 29 Nov 2023 | 125.00 | 145.00 | 125.00 | 140.00 | 140.00 | 96,500 |
| 28 Nov 2023 | 123.00 | 153.00 | 123.00 | 144.00 | 144.00 | 115,400 |
| 27 Nov 2023 | 125.00 | 148.00 | 125.00 | 143.00 | 143.00 | 34,700 |
| 24 Nov 2023 | 125.00 | 146.00 | 125.00 | 145.00 | 145.00 | 48,100 |
| *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.