Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 650.00 | 650.00 | 630.00 | 650.00 | 622.83 | 94,200 |
| 2024-05-06 | 650.00 | 655.00 | 640.00 | 650.00 | 622.83 | 131,800 |
| 2024-05-03 | 650.00 | 655.00 | 645.00 | 650.00 | 622.83 | 91,000 |
| 2024-05-02 | 645.00 | 650.00 | 635.00 | 650.00 | 622.83 | 245,700 |
| 2024-04-30 | 645.00 | 650.00 | 635.00 | 645.00 | 618.04 | 153,600 |
| 2024-04-29 | 640.00 | 650.00 | 640.00 | 645.00 | 618.04 | 333,500 |
| 2024-04-26 | 635.00 | 645.00 | 630.00 | 645.00 | 618.04 | 272,600 |
| 2024-04-25 | 635.00 | 640.00 | 630.00 | 640.00 | 613.25 | 156,100 |
| 2024-04-24 | 645.00 | 645.00 | 640.00 | 640.00 | 613.25 | 131,600 |
| 2024-04-23 | 640.00 | 645.00 | 640.00 | 645.00 | 618.04 | 97,300 |
| 2024-04-22 | 635.00 | 640.00 | 620.00 | 640.00 | 613.25 | 143,200 |
| 2024-04-19 | 635.00 | 640.00 | 610.00 | 640.00 | 613.25 | 321,400 |
| 2024-04-18 | 635.00 | 645.00 | 635.00 | 640.00 | 613.25 | 383,800 |
| 2024-04-17 | 645.00 | 645.00 | 640.00 | 645.00 | 618.04 | 171,900 |
| 2024-04-16 | 650.00 | 650.00 | 640.00 | 645.00 | 618.04 | 8,400 |
| 2024-04-05 | 640.00 | 650.00 | 630.00 | 650.00 | 622.83 | 22,200 |
| 2024-04-04 | 645.00 | 650.00 | 645.00 | 650.00 | 622.83 | 200 |
| 2024-04-03 | 650.00 | 660.00 | 650.00 | 655.00 | 627.62 | 77,300 |
| 2024-04-02 | 655.00 | 655.00 | 650.00 | 655.00 | 627.62 | 100,400 |
| 2024-04-01 | 665.00 | 670.00 | 645.00 | 665.00 | 637.21 | 396,500 |
| 2024-03-28 | 645.00 | 670.00 | 635.00 | 665.00 | 637.21 | 906,500 |
| 2024-03-27 | 625.00 | 645.00 | 620.00 | 645.00 | 618.04 | 336,900 |
| 2024-03-26 | 625.00 | 625.00 | 625.00 | 625.00 | 598.88 | 0 |
| 2024-03-25 | 625.00 | 625.00 | 625.00 | 625.00 | 598.88 | 0 |
| 2024-03-22 | 625.00 | 625.00 | 615.00 | 625.00 | 598.88 | 72,700 |
| 2024-03-21 | 625.00 | 625.00 | 620.00 | 625.00 | 598.88 | 32,900 |
| 2024-03-20 | 620.00 | 625.00 | 610.00 | 625.00 | 598.88 | 98,900 |
| 2024-03-19 | 605.00 | 620.00 | 605.00 | 620.00 | 594.09 | 105,900 |
| 2024-03-18 | 600.00 | 615.00 | 595.00 | 615.00 | 589.30 | 80,000 |
| 2024-03-15 | 605.00 | 610.00 | 580.00 | 610.00 | 584.50 | 254,500 |
| 2024-03-14 | 600.00 | 605.00 | 590.00 | 605.00 | 579.71 | 28,200 |
| 2024-03-13 | 600.00 | 600.00 | 575.00 | 600.00 | 574.92 | 425,000 |
| 2024-03-08 | 600.00 | 605.00 | 580.00 | 600.00 | 574.92 | 565,600 |
| 2024-03-07 | 605.00 | 610.00 | 585.00 | 610.00 | 584.50 | 593,100 |
| 2024-03-06 | 615.00 | 615.00 | 590.00 | 610.00 | 584.50 | 414,400 |
| 2024-03-05 | 620.00 | 620.00 | 590.00 | 620.00 | 594.09 | 269,000 |
| 2024-03-04 | 615.00 | 620.00 | 590.00 | 620.00 | 594.09 | 332,300 |
| 2024-03-01 | 615.00 | 620.00 | 590.00 | 620.00 | 594.09 | 78,000 |
| 2024-02-29 | 615.00 | 620.00 | 590.00 | 620.00 | 594.09 | 539,400 |
| 2024-02-28 | 625.00 | 625.00 | 595.00 | 620.00 | 594.09 | 469,200 |
| 2024-02-27 | 630.00 | 630.00 | 610.00 | 625.00 | 598.88 | 265,800 |
| 2024-02-26 | 630.00 | 630.00 | 590.00 | 630.00 | 603.67 | 277,500 |
| 2024-02-23 | 625.00 | 630.00 | 600.00 | 630.00 | 603.67 | 428,500 |
| 2024-02-22 | 630.00 | 635.00 | 615.00 | 625.00 | 598.88 | 233,100 |
| 2024-02-21 | 640.00 | 640.00 | 610.00 | 635.00 | 608.46 | 292,100 |
| 2024-02-20 | 640.00 | 650.00 | 615.00 | 640.00 | 613.25 | 670,700 |
| 2024-02-19 | 635.00 | 640.00 | 620.00 | 640.00 | 613.25 | 315,200 |
| 2024-02-16 | 645.00 | 645.00 | 625.00 | 640.00 | 613.25 | 88,000 |
| 2024-02-15 | 640.00 | 645.00 | 630.00 | 645.00 | 618.04 | 32,800 |
| 2024-02-13 | 650.00 | 650.00 | 610.00 | 650.00 | 622.83 | 201,900 |
| 2024-02-12 | 640.00 | 650.00 | 620.00 | 650.00 | 622.83 | 227,600 |
| 2024-02-07 | 640.00 | 650.00 | 590.00 | 650.00 | 622.83 | 532,400 |
| 2024-02-06 | 655.00 | 655.00 | 630.00 | 650.00 | 622.83 | 281,700 |
| 2024-02-05 | 660.00 | 665.00 | 645.00 | 655.00 | 627.62 | 168,300 |
| 2024-02-02 | 655.00 | 665.00 | 650.00 | 660.00 | 632.41 | 148,700 |
| 2024-02-01 | 670.00 | 670.00 | 660.00 | 660.00 | 632.41 | 64,800 |
| 2024-01-31 | 655.00 | 670.00 | 650.00 | 670.00 | 642.00 | 248,300 |
| 2024-01-30 | 655.00 | 665.00 | 650.00 | 665.00 | 637.21 | 222,200 |
| 2024-01-29 | 660.00 | 660.00 | 640.00 | 660.00 | 632.41 | 208,300 |
| 2024-01-26 | 655.00 | 660.00 | 635.00 | 660.00 | 632.41 | 338,500 |
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.