BVIC.JK - PT Bank Victoria International Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019168.00170.00165.00170.00170.00134,500
Jan 17, 2019170.00170.00166.00169.00169.00113,000
Jan 16, 2019169.00171.00169.00171.00171.00105,800
Jan 15, 2019168.00170.00168.00169.00169.0064,700
Jan 14, 2019171.00174.00169.00170.00170.0042,200
Jan 11, 2019173.00176.00170.00170.00170.0059,300
Jan 10, 2019170.00174.00169.00173.00173.0052,700
Jan 09, 2019170.00186.00169.00170.00170.00190,900
Jan 08, 2019169.00171.00167.00169.00169.0087,300
Jan 07, 2019171.00172.00169.00169.00169.0035,300
Jan 04, 2019172.00174.00170.00170.00170.0050,300
Jan 03, 2019178.00184.00172.00172.00172.0027,400
Jan 02, 2019184.00185.00171.00178.00178.008,000
Jan 01, 2019190.00190.00190.00190.00190.00-
Dec 31, 2018190.00190.00190.00190.00190.00-
Dec 28, 2018163.00190.00160.00190.00190.00346,700
Dec 27, 2018167.00168.00162.00162.00162.0034,300
Dec 26, 2018170.00170.00169.00169.00169.001,000
Dec 25, 2018170.00170.00170.00170.00170.00-
Dec 24, 2018170.00170.00170.00170.00170.00-
Dec 21, 2018171.00172.00170.00170.00170.003,000
Dec 20, 2018174.00174.00171.00171.00171.0054,800
Dec 19, 2018166.00178.00166.00177.00177.005,100
Dec 18, 2018170.00171.00169.00170.00170.007,500
Dec 17, 2018175.00175.00170.00171.00171.004,900
Dec 14, 2018182.00182.00173.00175.00175.005,600
Dec 13, 2018170.00172.00166.00170.00170.00103,000
Dec 12, 2018169.00169.00169.00169.00169.00-
Dec 11, 2018169.00169.00169.00169.00169.006,100
Dec 10, 2018171.00171.00171.00171.00171.00-
Dec 07, 2018166.00171.00166.00171.00171.0010,100
Dec 06, 2018168.00174.00168.00168.00168.00101,800
Dec 05, 2018174.00180.00169.00177.00177.00330,100
Dec 04, 2018175.00175.00175.00175.00175.001,400
Dec 03, 2018168.00184.00167.00175.00175.0090,300
Nov 30, 2018164.00174.00164.00170.00170.0079,500
Nov 29, 2018183.00183.00161.00161.00161.0057,200
Nov 28, 2018183.00185.00178.00180.00180.0072,600
Nov 27, 2018183.00183.00183.00183.00183.005,700
Nov 26, 2018189.00189.00183.00183.00183.00284,200
Nov 23, 2018183.00189.00183.00189.00189.00145,500
Nov 22, 2018181.00183.00181.00183.00183.00115,000
Nov 21, 2018185.00185.00178.00178.00178.0030,200
Nov 20, 2018181.00181.00181.00181.00181.00-
Nov 19, 2018185.00185.00181.00181.00181.0021,800
Nov 16, 2018186.00188.00182.00186.00186.00110,500
Nov 15, 2018175.00187.00175.00186.00186.007,900
Nov 14, 2018187.00187.00175.00175.00175.0047,000
Nov 13, 2018182.00189.00178.00188.00188.0036,000
Nov 12, 2018184.00184.00176.00182.00182.0011,700
Nov 09, 2018188.00188.00170.00172.00172.00751,100
Nov 08, 2018190.00192.00188.00188.00188.0041,200
Nov 07, 2018190.00190.00190.00190.00190.00-
Nov 06, 2018190.00192.00189.00190.00190.00155,100
Nov 05, 2018190.00190.00189.00189.00189.0020,100
Nov 02, 2018186.00192.00186.00190.00190.0086,200
Nov 01, 2018192.00192.00189.00189.00189.0032,500
Oct 31, 2018191.00192.00189.00192.00192.0043,100
Oct 30, 2018193.00193.00150.00190.00190.00160,800
Oct 29, 2018193.00194.00191.00192.00192.0035,200
Oct 26, 2018193.00194.00192.00193.00193.0029,300
Oct 25, 2018193.00194.00191.00193.00193.008,800
Oct 24, 2018194.00194.00192.00192.00192.0022,100
Oct 23, 2018193.00194.00193.00194.00194.006,900
Oct 22, 2018194.00194.00193.00194.00194.004,900
Oct 19, 2018194.00194.00190.00194.00194.0026,600
Oct 18, 2018193.00194.00193.00193.00193.0018,900
Oct 17, 2018192.00195.00192.00195.00195.0027,400
Oct 16, 2018192.00195.00191.00195.00195.0026,400
Oct 15, 2018197.00197.00192.00192.00192.0062,400
Oct 12, 2018194.00197.00194.00197.00197.0079,600
Oct 11, 2018197.00197.00191.00195.00195.00181,700
Oct 10, 2018197.00199.00194.00197.00197.00364,200
Oct 09, 2018195.00200.00195.00196.00196.0053,100
Oct 08, 2018195.00196.00193.00194.00194.0032,500
Oct 05, 2018194.00195.00193.00195.00195.00600
Oct 04, 2018194.00194.00192.00194.00194.0070,400
Oct 03, 2018195.00196.00190.00195.00195.00331,800
Oct 02, 2018197.00208.00193.00196.00196.00949,700
Oct 01, 2018196.00198.00195.00198.00198.00292,500
Sep 28, 2018198.00202.00194.00195.00195.00617,600
Sep 27, 2018204.00210.00195.00195.00195.001,365,600
Sep 26, 2018199.00210.00199.00204.00204.00424,500
Sep 25, 2018200.00200.00199.00199.00199.0021,900
Sep 24, 2018204.00204.00199.00199.00199.009,600
Sep 21, 2018199.00206.00199.00199.00199.00146,700
Sep 20, 2018199.00202.00199.00199.00199.0043,700
Sep 19, 2018199.00200.00199.00199.00199.0030,500
Sep 18, 2018199.00200.00196.00196.00196.00289,100
Sep 17, 2018198.00206.00195.00198.00198.00629,200
Sep 14, 2018198.00199.00197.00197.00197.0079,700
Sep 13, 2018197.00200.00196.00198.00198.00155,400
Sep 12, 2018200.00200.00197.00200.00200.0069,000
Sep 11, 2018200.00200.00200.00200.00200.00-
Sep 10, 2018195.00200.00195.00200.00200.0022,700
Sep 07, 2018199.00200.00192.00198.00198.0079,200
Sep 06, 2018194.00200.00194.00200.00200.00247,200
Sep 05, 2018199.00199.00193.00195.00195.00672,700
Sep 04, 2018202.00202.00199.00199.00199.00352,800
Sep 03, 2018200.00202.00200.00200.00200.0089,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...