BVIC.JK - PT Bank Victoria International Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2019168.00168.00168.00168.00168.0020,500
Jun 14, 2019167.00170.00167.00168.00168.0035,300
Jun 13, 2019167.00171.00167.00167.00167.0042,500
Jun 12, 2019168.00168.00167.00167.00167.0072,600
Jun 11, 2019169.00169.00167.00167.00167.0051,400
Jun 10, 2019173.00173.00164.00167.00167.0084,000
Jun 07, 2019173.00173.00173.00173.00173.00-
Jun 06, 2019173.00173.00173.00173.00173.00-
Jun 05, 2019173.00173.00173.00173.00173.00-
Jun 04, 2019173.00173.00173.00173.00173.00-
Jun 03, 2019173.00173.00173.00173.00173.00-
May 31, 2019168.00173.00162.00173.00173.00228,500
May 30, 2019170.00170.00170.00170.00170.00-
May 29, 2019165.00170.00160.00170.00170.0095,500
May 28, 2019166.00166.00162.00162.00162.0018,500
May 27, 2019168.00169.00166.00166.00166.0052,300
May 24, 2019167.00170.00167.00170.00170.0021,700
May 23, 2019166.00168.00164.00167.00167.00201,000
May 22, 2019166.00168.00166.00166.00166.004,900
May 21, 2019160.00166.00160.00166.00166.0026,400
May 20, 2019153.00161.00153.00158.00158.0060,900
May 17, 2019145.00153.00145.00153.00153.001,200
May 16, 2019152.00152.00145.00145.00145.0070,500
May 15, 2019153.00153.00153.00153.00153.005,100
May 14, 2019155.00157.00153.00153.00153.005,800
May 13, 2019154.00155.00154.00154.00154.0012,800
May 10, 2019156.00156.00155.00155.00155.007,300
May 09, 2019157.00157.00156.00156.00156.0016,200
May 08, 2019157.00157.00157.00157.00157.001,600
May 07, 2019157.00160.00156.00158.00158.0022,300
May 06, 2019160.00160.00157.00158.00158.0088,100
May 03, 2019160.00166.00160.00160.00160.0036,300
May 02, 2019160.00160.00160.00160.00160.0030,100
May 01, 2019162.00162.00162.00162.00162.00-
Apr 30, 2019165.00165.00162.00162.00162.0032,500
Apr 29, 2019164.00169.00164.00165.00165.009,500
Apr 26, 2019162.00168.00162.00168.00168.007,500
Apr 25, 2019162.00162.00162.00162.00162.002,500
Apr 24, 2019161.00162.00161.00162.00162.001,900
Apr 23, 2019160.00163.00160.00160.00160.00189,900
Apr 22, 2019162.00162.00160.00160.00160.005,500
Apr 19, 2019161.00161.00161.00161.00161.00-
Apr 18, 2019160.00163.00160.00161.00161.00248,100
Apr 17, 2019169.00169.00169.00169.00169.00-
Apr 16, 2019160.00169.00160.00169.00169.0048,400
Apr 15, 2019165.00166.00160.00160.00160.00146,800
Apr 12, 2019170.00170.00165.00169.00169.0025,400
Apr 11, 2019168.00170.00166.00170.00170.0032,200
Apr 10, 2019168.00169.00166.00168.00168.0080,900
Apr 09, 2019169.00171.00169.00170.00170.0076,600
Apr 08, 2019167.00169.00167.00169.00169.001,000
Apr 05, 2019169.00169.00168.00168.00168.0016,500
Apr 04, 2019169.00170.00168.00168.00168.0015,500
Apr 03, 2019169.00169.00169.00169.00169.00-
Apr 02, 2019169.00171.00169.00169.00169.0022,500
Apr 01, 2019168.00168.00168.00168.00168.0014,600
Mar 29, 2019169.00169.00166.00167.00167.0020,500
Mar 28, 2019169.00169.00166.00166.00166.0075,200
Mar 27, 2019169.00171.00169.00170.00170.00206,000
Mar 26, 2019168.00170.00166.00168.00168.0040,900
Mar 25, 2019171.00171.00171.00171.00171.00-
Mar 22, 2019170.00171.00169.00171.00171.0018,800
Mar 21, 2019171.00172.00169.00171.00171.0025,200
Mar 20, 2019172.00172.00171.00172.00172.0057,800
Mar 19, 2019172.00172.00170.00172.00172.0018,500
Mar 18, 2019172.00174.00170.00172.00172.00147,900
Mar 15, 2019180.00180.00169.00170.00170.0042,900
Mar 14, 2019170.00178.00166.00169.00169.00176,900
Mar 13, 2019173.00173.00168.00173.00173.00287,500
Mar 12, 2019179.00179.00175.00177.00177.0033,800
Mar 11, 2019178.00178.00178.00178.00178.009,500
Mar 08, 2019181.00182.00178.00179.00179.0079,900
Mar 07, 2019183.00183.00183.00183.00183.00-
Mar 06, 2019178.00183.00178.00183.00183.0094,300
Mar 05, 2019182.00184.00179.00179.00179.0051,300
Mar 04, 2019183.00185.00182.00185.00185.0088,300
Mar 01, 2019183.00185.00179.00184.00184.0092,200
Feb 28, 2019183.00184.00179.00184.00184.0076,800
Feb 27, 2019183.00184.00182.00184.00184.0014,900
Feb 26, 2019185.00185.00180.00184.00184.0043,300
Feb 25, 2019185.00189.00184.00184.00184.0051,600
Feb 22, 2019185.00192.00184.00188.00188.0097,900
Feb 21, 2019184.00185.00182.00185.00185.0012,600
Feb 20, 2019181.00185.00181.00185.00185.0061,400
Feb 19, 2019183.00185.00180.00180.00180.00348,700
Feb 18, 2019185.00185.00185.00185.00185.00-
Feb 15, 2019180.00185.00180.00185.00185.0056,500
Feb 14, 2019186.00186.00182.00185.00185.0024,300
Feb 13, 2019186.00187.00184.00185.00185.0025,500
Feb 12, 2019190.00192.00182.00188.00188.00572,000
Feb 11, 2019185.00189.00185.00188.00188.00236,100
Feb 08, 2019177.00186.00177.00184.00184.00214,600
Feb 07, 2019175.00185.00174.00184.00184.00272,800
Feb 06, 2019172.00175.00172.00175.00175.00261,300
Feb 05, 2019172.00172.00172.00172.00172.00-
Feb 04, 2019171.00175.00171.00172.00172.0035,000
Feb 01, 2019174.00174.00171.00173.00173.0032,400
Jan 31, 2019180.00180.00170.00170.00170.00194,500
Jan 30, 2019179.00184.00172.00174.00174.00151,800
Jan 29, 2019169.00189.00169.00180.00180.00819,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...