Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 650.00 | 655.00 | 645.00 | 655.00 | 627.62 | 193,800 |
| 2024-01-24 | 655.00 | 655.00 | 645.00 | 655.00 | 627.62 | 113,200 |
| 2024-01-23 | 645.00 | 655.00 | 635.00 | 655.00 | 627.62 | 174,000 |
| 2024-01-22 | 645.00 | 645.00 | 640.00 | 645.00 | 618.04 | 135,900 |
| 2024-01-19 | 655.00 | 655.00 | 645.00 | 645.00 | 618.04 | 106,500 |
| 2024-01-18 | 655.00 | 655.00 | 645.00 | 655.00 | 627.62 | 117,500 |
| 2024-01-17 | 655.00 | 655.00 | 645.00 | 655.00 | 627.62 | 174,800 |
| 2024-01-16 | 650.00 | 655.00 | 650.00 | 655.00 | 627.62 | 136,700 |
| 2024-01-15 | 645.00 | 645.00 | 645.00 | 645.00 | 618.04 | 0 |
| 2024-01-12 | 645.00 | 645.00 | 640.00 | 645.00 | 618.04 | 96,000 |
| 2024-01-11 | 640.00 | 650.00 | 640.00 | 645.00 | 618.04 | 71,700 |
| 2024-01-10 | 655.00 | 655.00 | 645.00 | 645.00 | 618.04 | 75,700 |
| 2024-01-09 | 655.00 | 655.00 | 645.00 | 655.00 | 627.62 | 13,600 |
| 2024-01-08 | 640.00 | 650.00 | 640.00 | 650.00 | 622.83 | 113,400 |
| 2024-01-05 | 650.00 | 655.00 | 650.00 | 655.00 | 627.62 | 185,400 |
| 2024-01-04 | 635.00 | 650.00 | 630.00 | 650.00 | 622.83 | 271,200 |
| 2024-01-03 | 650.00 | 650.00 | 635.00 | 635.00 | 608.46 | 169,600 |
| 2024-01-02 | 650.00 | 655.00 | 640.00 | 650.00 | 622.83 | 133,700 |
| 2023-12-29 | 650.00 | 685.00 | 635.00 | 650.00 | 622.83 | 335,200 |
| 2023-12-28 | 655.00 | 655.00 | 645.00 | 650.00 | 622.83 | 335,600 |
| 2023-12-27 | 645.00 | 655.00 | 640.00 | 655.00 | 627.62 | 695,700 |
| 2023-12-22 | 645.00 | 650.00 | 645.00 | 650.00 | 622.83 | 246,100 |
| 2023-12-21 | 650.00 | 650.00 | 640.00 | 645.00 | 618.04 | 93,600 |
| 2023-12-20 | 645.00 | 650.00 | 640.00 | 650.00 | 622.83 | 273,600 |
| 2023-12-19 | 640.00 | 645.00 | 630.00 | 645.00 | 618.04 | 207,000 |
| 2023-12-18 | 645.00 | 650.00 | 635.00 | 640.00 | 613.25 | 142,400 |
| 2023-12-15 | 660.00 | 660.00 | 645.00 | 650.00 | 622.83 | 693,400 |
| 2023-12-14 | 660.00 | 660.00 | 655.00 | 660.00 | 632.41 | 149,400 |
| 2023-12-13 | 660.00 | 665.00 | 660.00 | 660.00 | 632.41 | 176,400 |
| 2023-12-12 | 655.00 | 660.00 | 645.00 | 660.00 | 632.41 | 213,900 |
| 2023-12-11 | 670.00 | 670.00 | 650.00 | 655.00 | 627.62 | 486,700 |
| 2023-12-08 | 670.00 | 670.00 | 655.00 | 670.00 | 642.00 | 625,900 |
| 2023-12-07 | 675.00 | 675.00 | 660.00 | 670.00 | 642.00 | 278,400 |
| 2023-12-06 | 660.00 | 685.00 | 655.00 | 670.00 | 642.00 | 520,400 |
| 2023-12-05 | 655.00 | 660.00 | 640.00 | 660.00 | 632.41 | 264,900 |
| 2023-12-04 | 660.00 | 660.00 | 650.00 | 655.00 | 627.62 | 186,600 |
| 2023-12-01 | 665.00 | 670.00 | 650.00 | 660.00 | 632.41 | 354,500 |
| 2023-11-30 | 655.00 | 665.00 | 655.00 | 665.00 | 637.21 | 215,300 |
| 2023-11-29 | 665.00 | 670.00 | 650.00 | 660.00 | 632.41 | 158,000 |
| 2023-11-28 | 675.00 | 675.00 | 655.00 | 660.00 | 632.41 | 276,900 |
| 2023-11-27 | 645.00 | 705.00 | 645.00 | 675.00 | 646.79 | 967,900 |
| 2023-11-24 | 645.00 | 645.00 | 635.00 | 645.00 | 618.04 | 225,100 |
| 2023-11-23 | 645.00 | 655.00 | 635.00 | 655.00 | 627.62 | 193,400 |
| 2023-11-22 | 640.00 | 655.00 | 635.00 | 645.00 | 618.04 | 172,900 |
| 2023-11-21 | 640.00 | 640.00 | 630.00 | 640.00 | 613.25 | 252,700 |
| 2023-11-20 | 640.00 | 640.00 | 610.00 | 640.00 | 613.25 | 398,200 |
| 2023-11-17 | 645.00 | 650.00 | 635.00 | 640.00 | 613.25 | 204,000 |
| 2023-11-16 | 640.00 | 650.00 | 635.00 | 645.00 | 618.04 | 275,500 |
| 2023-11-15 | 650.00 | 650.00 | 640.00 | 645.00 | 618.04 | 184,900 |
| 2023-11-14 | 655.00 | 655.00 | 645.00 | 650.00 | 622.83 | 232,100 |
| 2023-11-13 | 660.00 | 660.00 | 650.00 | 655.00 | 627.62 | 236,300 |
| 2023-11-10 | 655.00 | 660.00 | 650.00 | 660.00 | 632.41 | 144,500 |
| 2023-11-09 | 655.00 | 665.00 | 645.00 | 660.00 | 632.41 | 253,200 |
| 2023-11-08 | 660.00 | 665.00 | 655.00 | 660.00 | 632.41 | 203,700 |
| 2023-11-07 | 655.00 | 665.00 | 650.00 | 660.00 | 632.41 | 170,200 |
| 2023-11-06 | 665.00 | 665.00 | 645.00 | 660.00 | 632.41 | 186,500 |
| 2023-11-03 | 670.00 | 670.00 | 655.00 | 665.00 | 637.21 | 98,900 |
| 2023-11-02 | 660.00 | 670.00 | 640.00 | 670.00 | 642.00 | 371,300 |
| 2023-11-01 | 655.00 | 660.00 | 640.00 | 660.00 | 632.41 | 137,900 |
| 2023-10-31 | 650.00 | 665.00 | 630.00 | 655.00 | 627.62 | 904,600 |
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.