IDX · VINS · stock
PT Victoria Insurance Tbk (VINS) stock price history
Every IDX trading session of PT Victoria Insurance Tbk from Sep 28, 2015 to Nov 12, 2026: 2,711 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VINS adjusted close, 2015 to 2026
- IDR 410.81
- All time high, 2017
- IDR 290.00
- 52 week high, IDR 100.00 low
- 2,711
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
VINS key facts
- PT Victoria Insurance Tbk (VINS) closed at IDR 106.00 on Nov 12, 2026 on IDX.
- VINS's all time high close is IDR 410.81, set on May 8, 2017; its all time low close is IDR 43.00 on Nov 23, 2015.
- VINS's 52 week range is IDR 100.00 to IDR 290.00.
- VINS returned -30.7% over the year to Nov 12, 2026 and +0.5% over five years.
- Over ten years VINS returned +92%, +6.7% a year compounded.
- VINS's deepest drawdown was -85.3% from May 8, 2017 to Dec 4, 2018.
- DataCedar holds 2,711 daily sessions of VINS history from Sep 28, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VINS price chart, 2015 to 2026
VINS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.7% |
| 3 months | -26.9% |
| 6 months | -33.8% |
| Year to date | -35.8% |
| 1 year | -30.7% |
| 3 years | -21.5% |
| 5 years | +0.5% |
| 10 years | +91.7% |
| Since Sep 28, 2015 | +31.5% |
| Compound annual growth, 11.1 years | +2.5% |
VINS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 410.81 on May 8, 2017
- All time low close
- IDR 43.00 on Nov 23, 2015
- 52 week high
- IDR 290.00 on Jan 6, 2026
- 52 week low
- IDR 100.00 on Nov 11, 2026
- Deepest drawdown
- -85.3% from May 8, 2017 to Dec 4, 2018, not yet recovered
- Best single session
- +82.0% on Nov 13, 2019
- Worst single session
- -24.9% on May 12, 2017
- Volatility, 1 year annualised
- 70.4%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2017, +130%
- Worst calendar year
- 2018, -33%
VINS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Sep 28, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 171.00 | IDR 290.00 | IDR 100.00 | IDR 106.00 | -35.8% | 264.5M | 207 |
| 2025 | IDR 108.00 | IDR 262.00 | IDR 94.00 | IDR 165.00 | +51.4% | 378.1M | 236 |
| 2024 | IDR 130.00 | IDR 187.00 | IDR 100.00 | IDR 109.00 | -27.3% | 151.8M | 237 |
| 2023 | IDR 167.64 | IDR 220.00 | IDR 75.25 | IDR 150.00 | -11.5% | 237.3M | 239 |
| 2022 | IDR 153.11 | IDR 188.58 | IDR 120.02 | IDR 169.55 | +11.4% | 182M | 246 |
| 2021 | IDR 83.99 | IDR 210.99 | IDR 76.76 | IDR 152.17 | +85.2% | 1.1B | 247 |
| 2020 | IDR 102.43 | IDR 121.58 | IDR 66.62 | IDR 82.18 | -19.8% | 49.1M | 242 |
| 2019 | IDR 97.79 | IDR 162.39 | IDR 69.85 | IDR 102.43 | +4.7% | 62.3M | 256 |
| 2018 | IDR 145.13 | IDR 158.18 | IDR 58.99 | IDR 97.79 | -32.6% | 19.4M | 259 |
| 2017 | IDR 62.96 | IDR 445.36 | IDR 47.61 | IDR 145.13 | +130.5% | 115.7M | 247 |
| 2016 | IDR 79.09 | IDR 82.16 | IDR 46.84 | IDR 62.96 | -21.2% | 5.7M | 230 |
| 2015 | IDR 95.98 | IDR 115.95 | IDR 41.46 | IDR 79.86 | n/a | 24.5M | 65 |
VINS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 106.00 | -6.2% |
| October 2026 | IDR 113.00 | -19.3% |
| September 2026 | IDR 140.00 | -1.4% |
| August 2026 | IDR 142.00 | +2.2% |
| July 2026 | IDR 139.00 | +4.5% |
| June 2026 | IDR 133.00 | -10.1% |
| May 2026 | IDR 148.00 | -11.4% |
| April 2026 | IDR 167.00 | +4.4% |
| March 2026 | IDR 160.00 | -18.4% |
| February 2026 | IDR 196.00 | -3.0% |
| January 2026 | IDR 202.00 | +22.4% |
| December 2025 | IDR 165.00 | +8.6% |
About the VINS data
Daily bars. 2,711 sessions from Sep 28, 2015 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AVINS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
VINS share price history
