Victoria Care Indonesia Tbk Pt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	635.00	645.00	615.00	645.00	614.63	254,800
2023-08-03	645.00	650.00	635.00	645.00	614.63	151,700
2023-08-02	630.00	650.00	625.00	645.00	614.63	288,800
2023-08-01	630.00	650.00	625.00	640.00	609.87	218,300
2023-07-31	625.00	700.00	620.00	640.00	609.87	1,303,500
2023-07-28	575.00	625.00	565.00	625.00	595.58	756,300
2023-07-27	560.00	575.00	555.00	575.00	547.93	524,400
2023-07-26	535.00	565.00	515.00	565.00	538.40	737,300
2023-07-25	525.00	535.00	515.00	535.00	509.81	373,700
2023-07-24	530.00	530.00	515.00	515.00	490.76	107,700
2023-07-21	520.00	530.00	515.00	530.00	505.05	173,300
2023-07-20	515.00	525.00	510.00	525.00	500.28	181,600
2023-07-18	515.00	515.00	505.00	515.00	490.76	164,800
2023-07-17	515.00	515.00	505.00	510.00	485.99	190,700
2023-07-14	510.00	515.00	510.00	515.00	490.76	137,900
2023-07-13	510.00	510.00	510.00	510.00	485.99	208,700
2023-07-12	515.00	520.00	500.00	510.00	485.99	132,900
2023-07-11	520.00	520.00	498.00	515.00	490.76	258,400
2023-07-10	520.00	520.00	510.00	520.00	495.52	160,000
2023-07-07	520.00	520.00	505.00	520.00	495.52	92,000
2023-07-06	515.00	520.00	510.00	520.00	495.52	129,700
2023-07-05	515.00	520.00	510.00	520.00	495.52	118,200
2023-07-04	520.00	520.00	510.00	520.00	495.52	120,200
2023-07-03	520.00	520.00	510.00	520.00	495.52	73,300
2023-06-27	520.00	520.00	510.00	520.00	495.52	135,600
2023-06-26	520.00	520.00	510.00	520.00	495.52	141,100
2023-06-23	510.00	520.00	510.00	520.00	495.52	142,800
2023-06-22	520.00	525.00	515.00	525.00	500.28	171,800
2023-06-21	525.00	525.00	510.00	525.00	500.28	214,700
2023-06-20	525.00	530.00	498.00	530.00	505.05	654,800
2023-06-19	525.00	530.00	500.00	530.00	505.05	281,400
2023-06-16	515.00	520.00	505.00	520.00	495.52	336,800
2023-06-15	500.00	520.00	496.00	520.00	495.52	498,900
2023-06-14	500.00	510.00	498.00	510.00	485.99	289,200
2023-06-13	500.00	510.00	500.00	510.00	485.99	150,100
2023-06-12	515.00	520.00	505.00	510.00	485.99	92,100
2023-06-09	515.00	520.00	505.00	520.00	495.52	124,100
2023-06-08	515.00	520.00	505.00	520.00	495.52	143,100
2023-06-07	515.00	520.00	510.00	520.00	495.52	133,000
2023-06-06	515.00	520.00	510.00	520.00	490.28	174,900
2023-06-05	515.00	520.00	505.00	520.00	490.28	161,900
2023-05-31	520.00	520.00	500.00	520.00	490.28	327,300
2023-05-30	515.00	520.00	505.00	520.00	490.28	150,300
2023-05-29	520.00	520.00	515.00	520.00	490.28	135,600
2023-05-26	525.00	525.00	520.00	520.00	490.28	183,000
2023-05-25	525.00	530.00	515.00	530.00	499.71	270,600
2023-05-24	525.00	525.00	515.00	525.00	494.99	123,200
2023-05-23	505.00	525.00	505.00	525.00	494.99	554,600
2023-05-22	498.00	510.00	496.00	510.00	480.85	145,200
2023-05-19	498.00	498.00	490.00	498.00	469.54	191,000
2023-05-17	498.00	500.00	498.00	500.00	471.42	144,500
2023-05-16	510.00	510.00	486.00	500.00	471.42	168,000
2023-05-15	505.00	510.00	498.00	510.00	480.85	127,200
2023-05-12	510.00	510.00	498.00	510.00	480.85	156,000
2023-05-11	520.00	520.00	505.00	510.00	480.85	8,500
2023-05-10	520.00	525.00	515.00	520.00	490.28	137,000
2023-05-09	520.00	525.00	510.00	525.00	494.99	181,700
2023-05-08	515.00	525.00	510.00	520.00	490.28	163,000
2023-05-05	515.00	520.00	500.00	520.00	490.28	123,800
2023-05-04	515.00	515.00	505.00	515.00	485.56	237,100

← NewerPage 14 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.