BVIC.JK - PT Bank Victoria International Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
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
Jan 28, 2019169.00171.00169.00169.00169.0037,200
Jan 25, 2019169.00172.00169.00169.00169.0088,200
Jan 24, 2019168.00171.00168.00169.00169.00136,900
Jan 23, 2019168.00172.00168.00168.00168.00302,000
Jan 22, 2019170.00170.00168.00168.00168.0017,100
Jan 21, 2019170.00178.00170.00170.00170.00332,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...