Victoria Care Indonesia Tbk Pt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	660.00	670.00	655.00	655.00	627.62	389,500
2023-10-27	670.00	695.00	660.00	660.00	632.41	1,100,500
2023-10-26	685.00	700.00	665.00	670.00	642.00	1,188,500
2023-10-25	645.00	720.00	635.00	670.00	642.00	1,707,900
2023-10-24	640.00	650.00	625.00	650.00	622.83	236,000
2023-10-23	660.00	660.00	630.00	640.00	613.25	140,200
2023-10-20	650.00	660.00	645.00	660.00	632.41	181,700
2023-10-19	650.00	660.00	645.00	650.00	622.83	109,800
2023-10-18	665.00	665.00	645.00	650.00	622.83	132,000
2023-10-17	660.00	670.00	650.00	665.00	637.21	205,300
2023-10-16	645.00	670.00	635.00	660.00	632.41	350,200
2023-10-13	625.00	645.00	620.00	645.00	618.04	189,700
2023-10-12	625.00	635.00	615.00	635.00	605.11	236,900
2023-10-11	640.00	640.00	625.00	625.00	595.58	91,200
2023-10-10	630.00	640.00	630.00	640.00	609.87	83,700
2023-10-09	640.00	640.00	630.00	630.00	600.34	122,700
2023-10-06	640.00	640.00	635.00	640.00	609.87	115,400
2023-10-05	635.00	640.00	630.00	640.00	609.87	87,300
2023-10-04	635.00	635.00	625.00	635.00	605.11	80,400
2023-10-03	630.00	635.00	620.00	635.00	605.11	311,400
2023-10-02	660.00	660.00	635.00	640.00	609.87	142,000
2023-09-29	640.00	660.00	625.00	660.00	628.93	601,100
2023-09-27	635.00	650.00	620.00	640.00	609.87	219,400
2023-09-26	635.00	640.00	625.00	635.00	605.11	129,700
2023-09-25	640.00	640.00	630.00	640.00	609.87	127,300
2023-09-22	635.00	645.00	630.00	645.00	614.63	199,700
2023-09-21	630.00	650.00	630.00	645.00	614.63	133,100
2023-09-20	635.00	640.00	635.00	640.00	609.87	167,300
2023-09-19	635.00	640.00	635.00	640.00	609.87	140,000
2023-09-18	645.00	645.00	625.00	645.00	614.63	171,600
2023-09-15	635.00	645.00	620.00	645.00	614.63	199,800
2023-09-14	645.00	645.00	625.00	635.00	605.11	132,100
2023-09-13	645.00	650.00	630.00	635.00	605.11	172,800
2023-09-12	660.00	660.00	640.00	655.00	624.16	193,500
2023-09-11	650.00	660.00	645.00	660.00	628.93	199,300
2023-09-08	645.00	660.00	635.00	660.00	628.93	253,400
2023-09-07	655.00	655.00	635.00	650.00	619.40	274,000
2023-09-06	650.00	665.00	645.00	650.00	619.40	377,400
2023-09-05	645.00	650.00	640.00	650.00	619.40	147,000
2023-09-04	655.00	660.00	640.00	655.00	624.16	371,000
2023-09-01	645.00	660.00	640.00	650.00	619.40	504,000
2023-08-31	660.00	665.00	640.00	655.00	624.16	366,500
2023-08-30	665.00	665.00	650.00	660.00	628.93	462,600
2023-08-29	670.00	670.00	650.00	665.00	633.69	50,500
2023-08-28	660.00	670.00	660.00	670.00	638.46	223,300
2023-08-25	670.00	675.00	660.00	670.00	638.46	191,400
2023-08-24	670.00	675.00	660.00	675.00	643.22	369,000
2023-08-23	670.00	670.00	645.00	670.00	638.46	695,700
2023-08-22	665.00	700.00	645.00	670.00	638.46	818,400
2023-08-21	635.00	800.00	615.00	665.00	633.69	1,079,300
2023-08-18	640.00	650.00	620.00	645.00	614.63	172,000
2023-08-16	640.00	650.00	615.00	640.00	609.87	424,600
2023-08-15	670.00	670.00	630.00	640.00	609.87	412,900
2023-08-14	670.00	675.00	655.00	670.00	638.46	201,700
2023-08-11	675.00	685.00	645.00	675.00	643.22	346,000
2023-08-10	665.00	680.00	660.00	675.00	643.22	189,200
2023-08-09	675.00	690.00	655.00	665.00	633.69	555,600
2023-08-08	675.00	675.00	660.00	675.00	643.22	168,300
2023-08-07	645.00	685.00	630.00	675.00	643.22	948,200
2023-08-04	635.00	645.00	615.00	645.00	614.63	254,800

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.