Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 625.00 | 625.00 | 620.00 | 625.00 | 605.50 | 46,100 |
| 2024-08-06 | 625.00 | 630.00 | 620.00 | 625.00 | 605.50 | 196,100 |
| 2024-08-05 | 625.00 | 625.00 | 620.00 | 625.00 | 605.50 | 35,300 |
| 2024-08-02 | 625.00 | 625.00 | 620.00 | 625.00 | 605.50 | 30,800 |
| 2024-08-01 | 620.00 | 625.00 | 600.00 | 625.00 | 605.50 | 61,600 |
| 2024-07-31 | 620.00 | 625.00 | 620.00 | 625.00 | 605.50 | 42,600 |
| 2024-07-30 | 625.00 | 625.00 | 625.00 | 625.00 | 605.50 | 160,900 |
| 2024-07-29 | 625.00 | 625.00 | 620.00 | 625.00 | 605.50 | 60,300 |
| 2024-07-26 | 635.00 | 635.00 | 620.00 | 625.00 | 605.50 | 11,800 |
| 2024-07-25 | 635.00 | 635.00 | 620.00 | 635.00 | 615.19 | 330,000 |
| 2024-07-24 | 625.00 | 635.00 | 620.00 | 635.00 | 615.19 | 154,200 |
| 2024-07-23 | 605.00 | 625.00 | 600.00 | 625.00 | 605.50 | 616,800 |
| 2024-07-22 | 610.00 | 610.00 | 605.00 | 605.00 | 586.12 | 143,900 |
| 2024-07-19 | 615.00 | 615.00 | 605.00 | 610.00 | 590.97 | 12,900 |
| 2024-07-18 | 615.00 | 615.00 | 605.00 | 615.00 | 595.81 | 193,300 |
| 2024-07-17 | 615.00 | 615.00 | 610.00 | 615.00 | 595.81 | 91,300 |
| 2024-07-16 | 625.00 | 625.00 | 610.00 | 615.00 | 595.81 | 44,300 |
| 2024-07-15 | 625.00 | 625.00 | 615.00 | 625.00 | 605.50 | 68,600 |
| 2024-07-12 | 630.00 | 630.00 | 605.00 | 630.00 | 610.34 | 58,200 |
| 2024-07-11 | 630.00 | 630.00 | 605.00 | 630.00 | 610.34 | 125,600 |
| 2024-07-10 | 625.00 | 630.00 | 620.00 | 630.00 | 610.34 | 39,100 |
| 2024-07-09 | 635.00 | 635.00 | 625.00 | 630.00 | 610.34 | 31,600 |
| 2024-07-08 | 640.00 | 640.00 | 630.00 | 640.00 | 620.03 | 34,900 |
| 2024-07-05 | 645.00 | 645.00 | 635.00 | 640.00 | 620.03 | 47,000 |
| 2024-07-04 | 640.00 | 645.00 | 640.00 | 645.00 | 624.88 | 36,100 |
| 2024-07-03 | 635.00 | 640.00 | 630.00 | 640.00 | 620.03 | 109,200 |
| 2024-07-02 | 645.00 | 645.00 | 625.00 | 645.00 | 624.88 | 144,500 |
| 2024-07-01 | 650.00 | 655.00 | 645.00 | 645.00 | 624.88 | 24,100 |
| 2024-06-28 | 630.00 | 655.00 | 620.00 | 655.00 | 634.56 | 489,800 |
| 2024-06-27 | 635.00 | 635.00 | 630.00 | 630.00 | 610.34 | 3,000 |
| 2024-06-26 | 630.00 | 635.00 | 615.00 | 635.00 | 615.19 | 152,600 |
| 2024-06-25 | 625.00 | 630.00 | 625.00 | 630.00 | 610.34 | 300,200 |
| 2024-06-24 | 630.00 | 630.00 | 625.00 | 625.00 | 605.50 | 15,000 |
| 2024-06-21 | 630.00 | 635.00 | 625.00 | 630.00 | 610.34 | 138,500 |
| 2024-06-20 | 635.00 | 635.00 | 625.00 | 625.00 | 605.50 | 32,900 |
| 2024-06-19 | 630.00 | 635.00 | 625.00 | 635.00 | 615.19 | 43,300 |
| 2024-06-14 | 630.00 | 635.00 | 630.00 | 635.00 | 615.19 | 31,700 |
| 2024-06-13 | 635.00 | 635.00 | 625.00 | 635.00 | 615.19 | 34,400 |
| 2024-06-12 | 630.00 | 635.00 | 630.00 | 635.00 | 615.19 | 86,400 |
| 2024-06-11 | 635.00 | 635.00 | 635.00 | 635.00 | 615.19 | 85,500 |
| 2024-06-10 | 635.00 | 635.00 | 625.00 | 635.00 | 615.19 | 30,900 |
| 2024-06-07 | 640.00 | 640.00 | 625.00 | 635.00 | 615.19 | 31,600 |
| 2024-06-06 | 635.00 | 640.00 | 635.00 | 635.00 | 615.19 | 438,500 |
| 2024-06-05 | 640.00 | 640.00 | 635.00 | 640.00 | 613.25 | 29,700 |
| 2024-06-04 | 640.00 | 645.00 | 630.00 | 640.00 | 613.25 | 81,900 |
| 2024-06-03 | 640.00 | 645.00 | 640.00 | 640.00 | 613.25 | 98,700 |
| 2024-05-31 | 640.00 | 640.00 | 635.00 | 640.00 | 613.25 | 440,900 |
| 2024-05-30 | 640.00 | 640.00 | 635.00 | 640.00 | 613.25 | 154,300 |
| 2024-05-29 | 645.00 | 645.00 | 635.00 | 640.00 | 613.25 | 3,400 |
| 2024-05-28 | 645.00 | 645.00 | 635.00 | 645.00 | 618.04 | 15,700 |
| 2024-05-27 | 640.00 | 645.00 | 630.00 | 645.00 | 618.04 | 4,300 |
| 2024-05-22 | 635.00 | 645.00 | 635.00 | 645.00 | 618.04 | 265,400 |
| 2024-05-21 | 645.00 | 645.00 | 645.00 | 645.00 | 618.04 | 62,500 |
| 2024-05-20 | 640.00 | 645.00 | 640.00 | 645.00 | 618.04 | 206,500 |
| 2024-05-17 | 645.00 | 645.00 | 635.00 | 640.00 | 613.25 | 126,400 |
| 2024-05-16 | 635.00 | 650.00 | 635.00 | 645.00 | 618.04 | 177,900 |
| 2024-05-15 | 650.00 | 650.00 | 630.00 | 645.00 | 618.04 | 101,000 |
| 2024-05-14 | 650.00 | 650.00 | 635.00 | 650.00 | 622.83 | 113,200 |
| 2024-05-13 | 650.00 | 650.00 | 645.00 | 650.00 | 622.83 | 212,300 |
| 2024-05-08 | 640.00 | 650.00 | 635.00 | 650.00 | 622.83 | 176,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 5.0000 IDR |
| 2025-09-18 | 3.0000 IDR |
| 2025-06-04 | 7.0000 IDR |
| 2024-10-18 | 3.5000 IDR |
| 2024-06-06 | 7.0000 IDR |
| 2023-10-13 | 3.5000 IDR |
| 2023-06-07 | 5.5000 IDR |
| 2022-05-23 | 7.0000 IDR |
| 2021-10-15 | 3.5000 IDR |
| 2021-05-31 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.