Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 470.00 | 476.00 | 468.00 | 472.00 | 445.02 | 706,600 |
| 2023-01-25 | 474.00 | 474.00 | 450.00 | 470.00 | 443.14 | 960,300 |
| 2023-01-24 | 474.00 | 474.00 | 470.00 | 474.00 | 446.91 | 515,300 |
| 2023-01-20 | 472.00 | 478.00 | 470.00 | 476.00 | 448.79 | 574,900 |
| 2023-01-19 | 480.00 | 486.00 | 466.00 | 472.00 | 445.02 | 478,700 |
| 2023-01-18 | 480.00 | 480.00 | 474.00 | 480.00 | 452.56 | 632,100 |
| 2023-01-17 | 476.00 | 482.00 | 474.00 | 482.00 | 454.45 | 797,600 |
| 2023-01-16 | 478.00 | 478.00 | 474.00 | 478.00 | 450.68 | 623,000 |
| 2023-01-13 | 476.00 | 478.00 | 476.00 | 478.00 | 450.68 | 530,500 |
| 2023-01-12 | 470.00 | 480.00 | 468.00 | 476.00 | 448.79 | 1,013,500 |
| 2023-01-11 | 472.00 | 482.00 | 460.00 | 472.00 | 445.02 | 1,053,400 |
| 2023-01-10 | 468.00 | 476.00 | 468.00 | 472.00 | 445.02 | 765,800 |
| 2023-01-09 | 488.00 | 488.00 | 466.00 | 468.00 | 441.25 | 605,800 |
| 2023-01-06 | 486.00 | 505.00 | 486.00 | 488.00 | 460.11 | 1,166,400 |
| 2023-01-05 | 482.00 | 486.00 | 480.00 | 486.00 | 458.22 | 798,700 |
| 2023-01-04 | 496.00 | 500.00 | 478.00 | 482.00 | 454.45 | 840,200 |
| 2023-01-03 | 494.00 | 500.00 | 494.00 | 498.00 | 469.54 | 932,600 |
| 2023-01-02 | 510.00 | 510.00 | 492.00 | 494.00 | 465.76 | 553,400 |
| 2022-12-30 | 494.00 | 510.00 | 482.00 | 510.00 | 480.85 | 1,617,700 |
| 2022-12-29 | 482.00 | 494.00 | 482.00 | 494.00 | 465.76 | 1,102,600 |
| 2022-12-28 | 462.00 | 484.00 | 456.00 | 480.00 | 452.56 | 1,398,700 |
| 2022-12-27 | 458.00 | 462.00 | 430.00 | 462.00 | 435.59 | 1,304,900 |
| 2022-12-26 | 440.00 | 458.00 | 426.00 | 458.00 | 431.82 | 1,374,700 |
| 2022-12-23 | 448.00 | 452.00 | 420.00 | 440.00 | 414.85 | 3,159,200 |
| 2022-12-22 | 468.00 | 468.00 | 442.00 | 446.00 | 420.51 | 481,000 |
| 2022-12-21 | 468.00 | 468.00 | 448.00 | 468.00 | 441.25 | 643,600 |
| 2022-12-20 | 452.00 | 470.00 | 436.00 | 470.00 | 443.14 | 833,200 |
| 2022-12-19 | 456.00 | 456.00 | 422.00 | 454.00 | 428.05 | 810,300 |
| 2022-12-16 | 466.00 | 470.00 | 448.00 | 452.00 | 426.17 | 239,700 |
| 2022-12-15 | 470.00 | 478.00 | 470.00 | 476.00 | 448.79 | 760,000 |
| 2022-12-14 | 476.00 | 478.00 | 456.00 | 470.00 | 443.14 | 424,400 |
| 2022-12-13 | 490.00 | 494.00 | 476.00 | 476.00 | 448.79 | 472,000 |
| 2022-12-12 | 492.00 | 494.00 | 478.00 | 490.00 | 461.99 | 532,800 |
| 2022-12-09 | 496.00 | 496.00 | 484.00 | 490.00 | 461.99 | 547,700 |
| 2022-12-08 | 492.00 | 500.00 | 480.00 | 496.00 | 467.65 | 753,600 |
| 2022-12-07 | 490.00 | 494.00 | 484.00 | 492.00 | 463.88 | 584,100 |
| 2022-12-06 | 496.00 | 505.00 | 488.00 | 490.00 | 461.99 | 846,300 |
| 2022-12-05 | 500.00 | 505.00 | 492.00 | 496.00 | 467.65 | 719,500 |
| 2022-12-02 | 515.00 | 520.00 | 496.00 | 500.00 | 471.42 | 506,200 |
| 2022-12-01 | 505.00 | 515.00 | 505.00 | 515.00 | 485.56 | 628,000 |
| 2022-11-30 | 500.00 | 515.00 | 494.00 | 505.00 | 476.14 | 575,500 |
| 2022-11-29 | 498.00 | 505.00 | 484.00 | 500.00 | 471.42 | 727,100 |
| 2022-11-28 | 494.00 | 498.00 | 490.00 | 498.00 | 469.54 | 810,400 |
| 2022-11-25 | 496.00 | 498.00 | 490.00 | 494.00 | 465.76 | 528,200 |
| 2022-11-24 | 500.00 | 505.00 | 494.00 | 494.00 | 465.76 | 704,100 |
| 2022-11-23 | 500.00 | 510.00 | 498.00 | 505.00 | 476.14 | 501,800 |
| 2022-11-22 | 498.00 | 500.00 | 496.00 | 500.00 | 471.42 | 460,500 |
| 2022-11-21 | 505.00 | 510.00 | 494.00 | 500.00 | 471.42 | 432,100 |
| 2022-11-18 | 520.00 | 520.00 | 494.00 | 510.00 | 480.85 | 332,100 |
| 2022-11-17 | 515.00 | 520.00 | 500.00 | 520.00 | 490.28 | 484,000 |
| 2022-11-16 | 515.00 | 520.00 | 500.00 | 515.00 | 485.56 | 219,600 |
| 2022-11-15 | 525.00 | 525.00 | 515.00 | 515.00 | 485.56 | 1,091,500 |
| 2022-11-14 | 530.00 | 530.00 | 510.00 | 525.00 | 494.99 | 1,018,400 |
| 2022-11-11 | 535.00 | 545.00 | 520.00 | 530.00 | 499.71 | 892,300 |
| 2022-11-10 | 535.00 | 535.00 | 530.00 | 535.00 | 504.42 | 1,594,600 |
| 2022-11-09 | 540.00 | 540.00 | 535.00 | 540.00 | 509.14 | 1,233,400 |
| 2022-11-08 | 540.00 | 545.00 | 540.00 | 540.00 | 509.14 | 1,316,500 |
| 2022-11-07 | 540.00 | 545.00 | 535.00 | 540.00 | 509.14 | 1,178,100 |
| 2022-11-04 | 535.00 | 540.00 | 535.00 | 540.00 | 509.14 | 1,253,900 |
| 2022-11-03 | 545.00 | 545.00 | 530.00 | 535.00 | 504.42 | 1,118,100 |
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.