Victoria Care Indonesia Tbk Pt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	498.00	540.00	498.00	510.00	480.85	643,100
2023-05-02	498.00	498.00	488.00	498.00	469.54	95,900
2023-04-28	498.00	500.00	492.00	500.00	471.42	128,000
2023-04-27	494.00	500.00	494.00	500.00	471.42	92,100
2023-04-26	500.00	500.00	492.00	500.00	471.42	147,400
2023-04-18	498.00	505.00	494.00	505.00	476.14	292,500
2023-04-17	498.00	500.00	498.00	500.00	471.42	151,300
2023-04-14	505.00	505.00	498.00	500.00	471.42	52,700
2023-04-13	500.00	505.00	494.00	505.00	476.14	210,100
2023-04-12	500.00	500.00	498.00	500.00	471.42	155,500
2023-04-11	500.00	500.00	498.00	500.00	471.42	163,500
2023-04-10	510.00	510.00	505.00	505.00	476.14	249,700
2023-04-06	498.00	510.00	498.00	510.00	480.85	287,100
2023-04-05	505.00	505.00	500.00	500.00	471.42	224,100
2023-04-04	500.00	505.00	498.00	505.00	476.14	321,500
2023-04-03	510.00	510.00	500.00	505.00	476.14	174,100
2023-03-31	500.00	510.00	490.00	510.00	480.85	355,800
2023-03-30	500.00	500.00	500.00	500.00	471.42	106,300
2023-03-29	500.00	505.00	494.00	505.00	476.14	280,000
2023-03-28	498.00	500.00	494.00	500.00	471.42	421,200
2023-03-27	505.00	505.00	498.00	500.00	471.42	11,000
2023-03-24	500.00	510.00	492.00	510.00	480.85	245,100
2023-03-21	498.00	505.00	494.00	505.00	476.14	102,500
2023-03-20	496.00	498.00	488.00	498.00	469.54	281,400
2023-03-17	490.00	500.00	488.00	498.00	469.54	469,300
2023-03-16	494.00	494.00	478.00	490.00	461.99	88,300
2023-03-15	498.00	498.00	494.00	496.00	467.65	130,900
2023-03-14	510.00	510.00	498.00	500.00	471.42	106,600
2023-03-13	498.00	510.00	494.00	510.00	480.85	432,700
2023-03-10	496.00	498.00	496.00	498.00	469.54	255,300
2023-03-09	500.00	500.00	498.00	498.00	469.54	265,600
2023-03-08	498.00	500.00	492.00	500.00	471.42	453,900
2023-03-07	498.00	498.00	494.00	498.00	469.54	260,700
2023-03-06	500.00	505.00	496.00	498.00	469.54	310,600
2023-03-03	500.00	500.00	496.00	500.00	471.42	315,200
2023-03-02	498.00	500.00	496.00	500.00	471.42	547,400
2023-03-01	496.00	505.00	496.00	498.00	469.54	467,700
2023-02-28	488.00	496.00	480.00	496.00	467.65	620,600
2023-02-27	488.00	492.00	480.00	488.00	460.11	196,600
2023-02-24	488.00	488.00	482.00	488.00	460.11	267,100
2023-02-23	488.00	492.00	486.00	488.00	460.11	353,800
2023-02-22	488.00	490.00	486.00	488.00	460.11	381,100
2023-02-21	486.00	492.00	466.00	488.00	460.11	682,000
2023-02-20	486.00	486.00	480.00	486.00	458.22	608,100
2023-02-17	484.00	486.00	484.00	486.00	458.22	698,500
2023-02-16	484.00	488.00	480.00	484.00	456.34	537,000
2023-02-15	484.00	484.00	478.00	484.00	456.34	850,000
2023-02-14	480.00	484.00	480.00	484.00	456.34	631,400
2023-02-13	470.00	482.00	468.00	480.00	452.56	626,300
2023-02-10	482.00	482.00	468.00	468.00	441.25	711,000
2023-02-09	480.00	482.00	478.00	482.00	454.45	522,600
2023-02-08	482.00	482.00	474.00	482.00	454.45	306,200
2023-02-07	478.00	482.00	478.00	482.00	454.45	413,700
2023-02-06	480.00	482.00	476.00	480.00	452.56	443,300
2023-02-03	476.00	482.00	464.00	480.00	452.56	844,400
2023-02-02	476.00	482.00	470.00	478.00	450.68	792,500
2023-02-01	480.00	480.00	478.00	478.00	450.68	254,500
2023-01-31	472.00	480.00	472.00	480.00	452.56	722,500
2023-01-30	472.00	480.00	468.00	472.00	445.02	813,700
2023-01-27	472.00	472.00	470.00	472.00	445.02	368,800

← NewerPage 15 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.