PT Victoria Investama Tbk VICO

IDX · Indonesia · Finance

IDR 146.00-2.00 (-1.35%)

Market open· Oct 2, 2026, 4:19 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 146.00	-1.35%	IDR 147.00	IDR 147.00	IDR 145.00	90.80K
2026-10-01	IDR 148.00	-1.99%	IDR 150.00	IDR 154.00	IDR 146.00	338.30K
2026-09-30	IDR 151.00	0.00%	IDR 155.00	IDR 155.00	IDR 150.00	331.00K
2026-09-29	IDR 151.00	-11.18%	IDR 151.00	IDR 158.00	IDR 145.00	2.01M
2026-09-28	IDR 170.00	+1.19%	IDR 170.00	IDR 172.00	IDR 166.00	2.23M
2026-09-25	IDR 168.00	-2.89%	IDR 173.00	IDR 174.00	IDR 168.00	498.80K
2026-09-24	IDR 173.00	-0.57%	IDR 174.00	IDR 175.00	IDR 170.00	611.70K
2026-09-23	IDR 174.00	+0.58%	IDR 175.00	IDR 176.00	IDR 166.00	1.18M
2026-09-22	IDR 173.00	+1.76%	IDR 169.00	IDR 179.00	IDR 157.00	1.63M
2026-09-21	IDR 170.00	-1.16%	IDR 172.00	IDR 173.00	IDR 168.00	265.00K
2026-09-18	IDR 172.00	+0.58%	IDR 171.00	IDR 176.00	IDR 168.00	582.50K
2026-09-17	IDR 171.00	0.00%	IDR 170.00	IDR 172.00	IDR 167.00	190.70K
2026-09-16	IDR 171.00	0.00%	IDR 171.00	IDR 177.00	IDR 170.00	722.90K
2026-09-15	IDR 171.00	+3.64%	IDR 165.00	IDR 175.00	IDR 164.00	1.41M
2026-09-14	IDR 165.00	-1.79%	IDR 169.00	IDR 172.00	IDR 160.00	665.30K
2026-09-11	IDR 168.00	-3.45%	IDR 180.00	IDR 183.00	IDR 164.00	1.08M
2026-09-10	IDR 174.00	+8.07%	IDR 172.00	IDR 204.00	IDR 171.00	18.39M
2026-09-09	IDR 161.00	+5.92%	IDR 151.00	IDR 178.00	IDR 151.00	7.96M
2026-09-08	IDR 152.00	-0.65%	IDR 153.00	IDR 153.00	IDR 150.00	41.20K
2026-09-07	IDR 153.00	-0.65%	IDR 153.00	IDR 159.00	IDR 150.00	202.60K
2026-09-04	IDR 154.00	+1.32%	IDR 152.00	IDR 160.00	IDR 149.00	61.80K
2026-09-03	IDR 152.00	-1.30%	IDR 154.00	IDR 154.00	IDR 148.00	89.70K
2026-09-02	IDR 154.00	+1.32%	IDR 152.00	IDR 160.00	IDR 151.00	106.90K
2026-09-01	IDR 152.00	+0.66%	IDR 151.00	IDR 153.00	IDR 150.00	55.10K
2026-08-31	IDR 151.00	-0.66%	IDR 152.00	IDR 158.00	IDR 144.00	431.20K
2026-08-28	IDR 152.00	-1.30%	IDR 154.00	IDR 158.00	IDR 149.00	130.50K
2026-08-27	IDR 154.00	+6.94%	IDR 144.00	IDR 159.00	IDR 144.00	1.30M
2026-08-26	IDR 144.00	-0.69%	IDR 144.00	IDR 147.00	IDR 143.00	119.00K
2026-08-24	IDR 145.00	0.00%	IDR 143.00	IDR 147.00	IDR 143.00	84.70K
2026-08-21	IDR 145.00	+0.69%	IDR 146.00	IDR 157.00	IDR 143.00	371.60K
2026-08-20	IDR 144.00	-0.69%	IDR 147.00	IDR 150.00	IDR 144.00	81.30K
2026-08-19	IDR 145.00	0.00%	IDR 145.00	IDR 146.00	IDR 144.00	55.80K
2026-08-18	IDR 145.00	+0.69%	IDR 143.00	IDR 147.00	IDR 140.00	100.70K
2026-08-14	IDR 144.00	0.00%	IDR 144.00	IDR 146.00	IDR 143.00	15.60K
2026-08-13	IDR 144.00	+0.70%	IDR 143.00	IDR 147.00	IDR 143.00	37.10K
2026-08-12	IDR 143.00	+0.70%	IDR 143.00	IDR 145.00	IDR 142.00	22.60K
2026-08-11	IDR 142.00	0.00%	IDR 142.00	IDR 146.00	IDR 142.00	140.60K
2026-08-10	IDR 142.00	+0.71%	IDR 144.00	IDR 154.00	IDR 140.00	542.20K
2026-08-07	IDR 141.00	-0.70%	IDR 143.00	IDR 146.00	IDR 139.00	88.20K
2026-08-06	IDR 142.00	+0.71%	IDR 141.00	IDR 149.00	IDR 141.00	372.80K
2026-08-05	IDR 141.00	+0.71%	IDR 140.00	IDR 146.00	IDR 138.00	87.60K
2026-08-04	IDR 140.00	0.00%	IDR 139.00	IDR 146.00	IDR 137.00	124.80K
2026-08-03	IDR 140.00	-0.71%	IDR 141.00	IDR 141.00	IDR 139.00	57.10K
2026-07-31	IDR 141.00	0.00%	IDR 141.00	IDR 143.00	IDR 139.00	20.00K
2026-07-30	IDR 141.00	0.00%	IDR 138.00	IDR 149.00	IDR 138.00	99.60K
2026-07-29	IDR 141.00	-0.70%	IDR 142.00	IDR 149.00	IDR 138.00	283.50K
2026-07-28	IDR 142.00	+0.71%	IDR 141.00	IDR 142.00	IDR 138.00	48.60K
2026-07-27	IDR 141.00	+0.71%	IDR 140.00	IDR 147.00	IDR 138.00	28.20K
2026-07-24	IDR 140.00	0.00%	IDR 140.00	IDR 142.00	IDR 140.00	91.90K
2026-07-23	IDR 140.00	0.00%	IDR 142.00	IDR 142.00	IDR 138.00	67.00K
2026-07-22	IDR 140.00	-1.41%	IDR 142.00	IDR 150.00	IDR 138.00	128.90K
2026-07-21	IDR 142.00	+2.90%	IDR 138.00	IDR 144.00	IDR 138.00	84.20K
2026-07-20	IDR 138.00	0.00%	IDR 141.00	IDR 144.00	IDR 135.00	344.20K
2026-07-17	IDR 138.00	+1.47%	IDR 140.00	IDR 165.00	IDR 137.00	6.78M
2026-07-16	IDR 136.00	+1.49%	IDR 134.00	IDR 140.00	IDR 134.00	10.90K
2026-07-15	IDR 134.00	+0.75%	IDR 140.00	IDR 140.00	IDR 134.00	19.90K
2026-07-14	IDR 133.00	-1.48%	IDR 136.00	IDR 136.00	IDR 133.00	33.00K
2026-07-13	IDR 135.00	+0.75%	IDR 134.00	IDR 135.00	IDR 134.00	1.60K
2026-07-10	IDR 134.00	-2.19%	IDR 133.00	IDR 140.00	IDR 133.00	10.70K
2026-07-09	IDR 137.00	+3.01%	IDR 131.00	IDR 141.00	IDR 131.00	38.60K
2026-07-08	IDR 133.00	+1.53%	IDR 135.00	IDR 142.00	IDR 131.00	29.00K
2026-07-07	IDR 131.00	-0.76%	IDR 136.00	IDR 136.00	IDR 131.00	300
2026-07-06	IDR 132.00	+0.76%	IDR 131.00	IDR 136.00	IDR 131.00	16.40K
2026-07-03	IDR 131.00	0.00%	IDR 131.00	IDR 134.00	IDR 131.00	14.60K
2026-07-02	IDR 131.00	0.00%	IDR 135.00	IDR 135.00	IDR 128.00	41.50K
2026-07-01	IDR 131.00	-2.96%	IDR 135.00	IDR 135.00	IDR 131.00	24.80K
2026-06-30	IDR 135.00	+1.50%	IDR 133.00	IDR 135.00	IDR 130.00	36.10K
2026-06-29	IDR 133.00	-2.21%	IDR 135.00	IDR 145.00	IDR 133.00	86.70K
2026-06-26	IDR 136.00	-2.16%	IDR 142.00	IDR 146.00	IDR 136.00	67.00K
2026-06-25	IDR 139.00	0.00%	IDR 139.00	IDR 142.00	IDR 139.00	9.30K
2026-06-24	IDR 139.00	-2.11%	IDR 139.00	IDR 142.00	IDR 139.00	47.50K
2026-06-23	IDR 142.00	+1.43%	IDR 143.00	IDR 143.00	IDR 138.00	75.20K
2026-06-22	IDR 140.00	-0.71%	IDR 141.00	IDR 147.00	IDR 140.00	29.70K
2026-06-19	IDR 141.00	-0.70%	IDR 149.00	IDR 149.00	IDR 141.00	15.80K
2026-06-18	IDR 142.00	+1.43%	IDR 152.00	IDR 152.00	IDR 141.00	18.40K
2026-06-17	IDR 140.00	-3.45%	IDR 141.00	IDR 154.00	IDR 140.00	82.80K
2026-06-15	IDR 145.00	+2.11%	IDR 146.00	IDR 153.00	IDR 135.00	329.90K
2026-06-12	IDR 142.00	+5.19%	IDR 133.00	IDR 144.00	IDR 132.00	40.00K
2026-06-11	IDR 135.00	0.00%	IDR 135.00	IDR 145.00	IDR 132.00	27.70K
2026-06-10	IDR 135.00	-0.74%	IDR 135.00	IDR 144.00	IDR 131.00	38.90K
2026-06-09	IDR 136.00	+7.94%	IDR 118.00	IDR 139.00	IDR 118.00	73.80K
2026-06-08	IDR 126.00	-0.79%	IDR 127.00	IDR 129.00	IDR 115.00	96.90K
2026-06-05	IDR 127.00	-3.05%	IDR 128.00	IDR 141.00	IDR 127.00	74.60K
2026-06-04	IDR 131.00	-9.03%	IDR 140.00	IDR 149.00	IDR 123.00	255.90K
2026-06-03	IDR 144.00	+0.70%	IDR 143.00	IDR 158.00	IDR 135.00	543.00K
2026-06-02	IDR 143.00	+0.70%	IDR 142.00	IDR 143.00	IDR 141.00	67.70K
2026-05-29	IDR 142.00	0.00%	IDR 142.00	IDR 142.00	IDR 134.00	224.60K
2026-05-28	IDR 142.00	0.00%	IDR 142.00	IDR 142.00	IDR 142.00	0
2026-05-27	IDR 142.00	0.00%	IDR 142.00	IDR 142.00	IDR 142.00	0
2026-05-26	IDR 142.00	-2.07%	IDR 142.00	IDR 159.00	IDR 142.00	405.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 146.00	-1.35%	IDR 147.00	IDR 147.00	IDR 145.00	90.80K
2026-10-01	IDR 148.00	-1.99%	IDR 150.00	IDR 154.00	IDR 146.00	338.30K
2026-09-30	IDR 151.00	0.00%	IDR 155.00	IDR 155.00	IDR 150.00	331.00K
2026-09-29	IDR 151.00	-11.18%	IDR 151.00	IDR 158.00	IDR 145.00	2.01M
2026-09-28	IDR 170.00	+1.19%	IDR 170.00	IDR 172.00	IDR 166.00	2.23M
2026-09-25	IDR 168.00	-2.89%	IDR 173.00	IDR 174.00	IDR 168.00	498.80K
2026-09-24	IDR 173.00	-0.57%	IDR 174.00	IDR 175.00	IDR 170.00	611.70K
2026-09-23	IDR 174.00	+0.58%	IDR 175.00	IDR 176.00	IDR 166.00	1.18M
2026-09-22	IDR 173.00	+1.76%	IDR 169.00	IDR 179.00	IDR 157.00	1.63M
2026-09-21	IDR 170.00	-1.16%	IDR 172.00	IDR 173.00	IDR 168.00	265.00K
2026-09-18	IDR 172.00	+0.58%	IDR 171.00	IDR 176.00	IDR 168.00	582.50K
2026-09-17	IDR 171.00	0.00%	IDR 170.00	IDR 172.00	IDR 167.00	190.70K
2026-09-16	IDR 171.00	0.00%	IDR 171.00	IDR 177.00	IDR 170.00	722.90K
2026-09-15	IDR 171.00	+3.64%	IDR 165.00	IDR 175.00	IDR 164.00	1.41M
2026-09-14	IDR 165.00	-1.79%	IDR 169.00	IDR 172.00	IDR 160.00	665.30K
2026-09-11	IDR 168.00	-3.45%	IDR 180.00	IDR 183.00	IDR 164.00	1.08M
2026-09-10	IDR 174.00	+8.07%	IDR 172.00	IDR 204.00	IDR 171.00	18.39M
2026-09-09	IDR 161.00	+5.92%	IDR 151.00	IDR 178.00	IDR 151.00	7.96M
2026-09-08	IDR 152.00	-0.65%	IDR 153.00	IDR 153.00	IDR 150.00	41.20K
2026-09-07	IDR 153.00	-0.65%	IDR 153.00	IDR 159.00	IDR 150.00	202.60K
2026-09-04	IDR 154.00	+1.32%	IDR 152.00	IDR 160.00	IDR 149.00	61.80K
2026-09-03	IDR 152.00	-1.30%	IDR 154.00	IDR 154.00	IDR 148.00	89.70K
2026-09-02	IDR 154.00	+1.32%	IDR 152.00	IDR 160.00	IDR 151.00	106.90K
2026-09-01	IDR 152.00	+0.66%	IDR 151.00	IDR 153.00	IDR 150.00	55.10K
2026-08-31	IDR 151.00	-0.66%	IDR 152.00	IDR 158.00	IDR 144.00	431.20K
2026-08-28	IDR 152.00	-1.30%	IDR 154.00	IDR 158.00	IDR 149.00	130.50K
2026-08-27	IDR 154.00	+6.94%	IDR 144.00	IDR 159.00	IDR 144.00	1.30M
2026-08-26	IDR 144.00	-0.69%	IDR 144.00	IDR 147.00	IDR 143.00	119.00K
2026-08-24	IDR 145.00	0.00%	IDR 143.00	IDR 147.00	IDR 143.00	84.70K
2026-08-21	IDR 145.00	+0.69%	IDR 146.00	IDR 157.00	IDR 143.00	371.60K
2026-08-20	IDR 144.00	-0.69%	IDR 147.00	IDR 150.00	IDR 144.00	81.30K
2026-08-19	IDR 145.00	0.00%	IDR 145.00	IDR 146.00	IDR 144.00	55.80K
2026-08-18	IDR 145.00	+0.69%	IDR 143.00	IDR 147.00	IDR 140.00	100.70K
2026-08-14	IDR 144.00	0.00%	IDR 144.00	IDR 146.00	IDR 143.00	15.60K
2026-08-13	IDR 144.00	+0.70%	IDR 143.00	IDR 147.00	IDR 143.00	37.10K
2026-08-12	IDR 143.00	+0.70%	IDR 143.00	IDR 145.00	IDR 142.00	22.60K
2026-08-11	IDR 142.00	0.00%	IDR 142.00	IDR 146.00	IDR 142.00	140.60K
2026-08-10	IDR 142.00	+0.71%	IDR 144.00	IDR 154.00	IDR 140.00	542.20K
2026-08-07	IDR 141.00	-0.70%	IDR 143.00	IDR 146.00	IDR 139.00	88.20K
2026-08-06	IDR 142.00	+0.71%	IDR 141.00	IDR 149.00	IDR 141.00	372.80K
2026-08-05	IDR 141.00	+0.71%	IDR 140.00	IDR 146.00	IDR 138.00	87.60K
2026-08-04	IDR 140.00	0.00%	IDR 139.00	IDR 146.00	IDR 137.00	124.80K
2026-08-03	IDR 140.00	-0.71%	IDR 141.00	IDR 141.00	IDR 139.00	57.10K
2026-07-31	IDR 141.00	0.00%	IDR 141.00	IDR 143.00	IDR 139.00	20.00K
2026-07-30	IDR 141.00	0.00%	IDR 138.00	IDR 149.00	IDR 138.00	99.60K
2026-07-29	IDR 141.00	-0.70%	IDR 142.00	IDR 149.00	IDR 138.00	283.50K
2026-07-28	IDR 142.00	+0.71%	IDR 141.00	IDR 142.00	IDR 138.00	48.60K
2026-07-27	IDR 141.00	+0.71%	IDR 140.00	IDR 147.00	IDR 138.00	28.20K
2026-07-24	IDR 140.00	0.00%	IDR 140.00	IDR 142.00	IDR 140.00	91.90K
2026-07-23	IDR 140.00	0.00%	IDR 142.00	IDR 142.00	IDR 138.00	67.00K
2026-07-22	IDR 140.00	-1.41%	IDR 142.00	IDR 150.00	IDR 138.00	128.90K
2026-07-21	IDR 142.00	+2.90%	IDR 138.00	IDR 144.00	IDR 138.00	84.20K
2026-07-20	IDR 138.00	0.00%	IDR 141.00	IDR 144.00	IDR 135.00	344.20K
2026-07-17	IDR 138.00	+1.47%	IDR 140.00	IDR 165.00	IDR 137.00	6.78M
2026-07-16	IDR 136.00	+1.49%	IDR 134.00	IDR 140.00	IDR 134.00	10.90K
2026-07-15	IDR 134.00	+0.75%	IDR 140.00	IDR 140.00	IDR 134.00	19.90K
2026-07-14	IDR 133.00	-1.48%	IDR 136.00	IDR 136.00	IDR 133.00	33.00K
2026-07-13	IDR 135.00	+0.75%	IDR 134.00	IDR 135.00	IDR 134.00	1.60K
2026-07-10	IDR 134.00	-2.19%	IDR 133.00	IDR 140.00	IDR 133.00	10.70K
2026-07-09	IDR 137.00	+3.01%	IDR 131.00	IDR 141.00	IDR 131.00	38.60K
2026-07-08	IDR 133.00	+1.53%	IDR 135.00	IDR 142.00	IDR 131.00	29.00K
2026-07-07	IDR 131.00	-0.76%	IDR 136.00	IDR 136.00	IDR 131.00	300
2026-07-06	IDR 132.00	+0.76%	IDR 131.00	IDR 136.00	IDR 131.00	16.40K
2026-07-03	IDR 131.00	0.00%	IDR 131.00	IDR 134.00	IDR 131.00	14.60K
2026-07-02	IDR 131.00	0.00%	IDR 135.00	IDR 135.00	IDR 128.00	41.50K
2026-07-01	IDR 131.00	-2.96%	IDR 135.00	IDR 135.00	IDR 131.00	24.80K
2026-06-30	IDR 135.00	+1.50%	IDR 133.00	IDR 135.00	IDR 130.00	36.10K
2026-06-29	IDR 133.00	-2.21%	IDR 135.00	IDR 145.00	IDR 133.00	86.70K
2026-06-26	IDR 136.00	-2.16%	IDR 142.00	IDR 146.00	IDR 136.00	67.00K
2026-06-25	IDR 139.00	0.00%	IDR 139.00	IDR 142.00	IDR 139.00	9.30K
2026-06-24	IDR 139.00	-2.11%	IDR 139.00	IDR 142.00	IDR 139.00	47.50K
2026-06-23	IDR 142.00	+1.43%	IDR 143.00	IDR 143.00	IDR 138.00	75.20K
2026-06-22	IDR 140.00	-0.71%	IDR 141.00	IDR 147.00	IDR 140.00	29.70K
2026-06-19	IDR 141.00	-0.70%	IDR 149.00	IDR 149.00	IDR 141.00	15.80K
2026-06-18	IDR 142.00	+1.43%	IDR 152.00	IDR 152.00	IDR 141.00	18.40K
2026-06-17	IDR 140.00	-3.45%	IDR 141.00	IDR 154.00	IDR 140.00	82.80K
2026-06-15	IDR 145.00	+2.11%	IDR 146.00	IDR 153.00	IDR 135.00	329.90K
2026-06-12	IDR 142.00	+5.19%	IDR 133.00	IDR 144.00	IDR 132.00	40.00K
2026-06-11	IDR 135.00	0.00%	IDR 135.00	IDR 145.00	IDR 132.00	27.70K
2026-06-10	IDR 135.00	-0.74%	IDR 135.00	IDR 144.00	IDR 131.00	38.90K
2026-06-09	IDR 136.00	+7.94%	IDR 118.00	IDR 139.00	IDR 118.00	73.80K
2026-06-08	IDR 126.00	-0.79%	IDR 127.00	IDR 129.00	IDR 115.00	96.90K
2026-06-05	IDR 127.00	-3.05%	IDR 128.00	IDR 141.00	IDR 127.00	74.60K
2026-06-04	IDR 131.00	-9.03%	IDR 140.00	IDR 149.00	IDR 123.00	255.90K
2026-06-03	IDR 144.00	+0.70%	IDR 143.00	IDR 158.00	IDR 135.00	543.00K
2026-06-02	IDR 143.00	+0.70%	IDR 142.00	IDR 143.00	IDR 141.00	67.70K
2026-05-29	IDR 142.00	0.00%	IDR 142.00	IDR 142.00	IDR 134.00	224.60K
2026-05-28	IDR 142.00	0.00%	IDR 142.00	IDR 142.00	IDR 142.00	0
2026-05-27	IDR 142.00	0.00%	IDR 142.00	IDR 142.00	IDR 142.00	0
2026-05-26	IDR 142.00	-2.07%	IDR 142.00	IDR 159.00	IDR 142.00	405.50K