Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 535.00 | 550.00 | 530.00 | 540.00 | 509.14 | 1,347,200 |
| 2022-11-01 | 535.00 | 535.00 | 525.00 | 535.00 | 504.42 | 1,650,100 |
| 2022-10-31 | 540.00 | 550.00 | 535.00 | 535.00 | 504.42 | 1,158,100 |
| 2022-10-28 | 545.00 | 555.00 | 530.00 | 540.00 | 509.14 | 1,813,000 |
| 2022-10-27 | 535.00 | 545.00 | 535.00 | 540.00 | 509.14 | 1,467,600 |
| 2022-10-26 | 540.00 | 540.00 | 525.00 | 535.00 | 504.42 | 1,265,000 |
| 2022-10-25 | 540.00 | 550.00 | 535.00 | 535.00 | 504.42 | 1,606,600 |
| 2022-10-24 | 535.00 | 550.00 | 520.00 | 540.00 | 509.14 | 1,299,000 |
| 2022-10-21 | 540.00 | 540.00 | 530.00 | 535.00 | 504.42 | 1,028,700 |
| 2022-10-20 | 540.00 | 550.00 | 535.00 | 535.00 | 504.42 | 1,077,900 |
| 2022-10-19 | 535.00 | 550.00 | 535.00 | 540.00 | 509.14 | 2,044,900 |
| 2022-10-18 | 550.00 | 550.00 | 530.00 | 535.00 | 504.42 | 1,370,900 |
| 2022-10-17 | 555.00 | 565.00 | 540.00 | 555.00 | 523.28 | 1,891,000 |
| 2022-10-14 | 575.00 | 575.00 | 550.00 | 550.00 | 518.56 | 1,537,000 |
| 2022-10-13 | 580.00 | 585.00 | 570.00 | 575.00 | 542.13 | 1,357,700 |
| 2022-10-12 | 580.00 | 595.00 | 580.00 | 580.00 | 546.85 | 1,270,300 |
| 2022-10-11 | 585.00 | 595.00 | 575.00 | 580.00 | 546.85 | 1,524,300 |
| 2022-10-10 | 595.00 | 595.00 | 570.00 | 580.00 | 546.85 | 1,021,300 |
| 2022-10-07 | 595.00 | 600.00 | 585.00 | 590.00 | 556.28 | 1,558,600 |
| 2022-10-06 | 600.00 | 600.00 | 580.00 | 600.00 | 565.71 | 854,800 |
| 2022-10-05 | 610.00 | 660.00 | 590.00 | 605.00 | 570.42 | 2,895,200 |
| 2022-10-04 | 600.00 | 610.00 | 590.00 | 610.00 | 575.13 | 1,807,500 |
| 2022-10-03 | 595.00 | 605.00 | 595.00 | 600.00 | 565.71 | 1,594,800 |
| 2022-09-30 | 580.00 | 600.00 | 565.00 | 595.00 | 560.99 | 1,893,900 |
| 2022-09-29 | 590.00 | 590.00 | 580.00 | 580.00 | 546.85 | 709,700 |
| 2022-09-28 | 585.00 | 600.00 | 575.00 | 590.00 | 556.28 | 1,803,100 |
| 2022-09-27 | 585.00 | 600.00 | 580.00 | 590.00 | 556.28 | 1,695,600 |
| 2022-09-26 | 585.00 | 595.00 | 570.00 | 585.00 | 551.56 | 2,079,300 |
| 2022-09-23 | 595.00 | 600.00 | 585.00 | 590.00 | 556.28 | 1,117,500 |
| 2022-09-22 | 585.00 | 600.00 | 580.00 | 595.00 | 560.99 | 1,535,900 |
| 2022-09-21 | 580.00 | 595.00 | 555.00 | 585.00 | 551.56 | 1,807,100 |
| 2022-09-20 | 565.00 | 595.00 | 565.00 | 580.00 | 546.85 | 1,681,700 |
| 2022-09-19 | 550.00 | 575.00 | 520.00 | 565.00 | 532.71 | 1,752,100 |
| 2022-09-16 | 595.00 | 615.00 | 555.00 | 555.00 | 523.28 | 1,686,400 |
| 2022-09-15 | 595.00 | 605.00 | 585.00 | 595.00 | 560.99 | 1,994,000 |
| 2022-09-14 | 600.00 | 615.00 | 590.00 | 595.00 | 560.99 | 1,173,700 |
| 2022-09-13 | 590.00 | 605.00 | 580.00 | 600.00 | 565.71 | 1,817,200 |
| 2022-09-12 | 595.00 | 610.00 | 580.00 | 590.00 | 556.28 | 1,757,600 |
| 2022-09-09 | 560.00 | 615.00 | 560.00 | 595.00 | 560.99 | 3,121,200 |
| 2022-09-08 | 550.00 | 575.00 | 550.00 | 565.00 | 532.71 | 1,306,400 |
| 2022-09-07 | 555.00 | 565.00 | 545.00 | 550.00 | 518.56 | 999,800 |
| 2022-09-06 | 575.00 | 575.00 | 540.00 | 555.00 | 523.28 | 1,014,300 |
| 2022-09-05 | 560.00 | 580.00 | 555.00 | 580.00 | 546.85 | 2,040,600 |
| 2022-09-02 | 540.00 | 580.00 | 540.00 | 565.00 | 532.71 | 1,772,700 |
| 2022-09-01 | 525.00 | 540.00 | 520.00 | 540.00 | 509.14 | 1,106,300 |
| 2022-08-31 | 550.00 | 560.00 | 520.00 | 520.00 | 490.28 | 788,100 |
| 2022-08-30 | 545.00 | 565.00 | 540.00 | 550.00 | 518.56 | 1,608,500 |
| 2022-08-29 | 545.00 | 550.00 | 530.00 | 545.00 | 513.85 | 666,600 |
| 2022-08-26 | 540.00 | 555.00 | 540.00 | 540.00 | 509.14 | 1,214,800 |
| 2022-08-25 | 540.00 | 540.00 | 520.00 | 540.00 | 509.14 | 658,500 |
| 2022-08-24 | 540.00 | 560.00 | 540.00 | 545.00 | 513.85 | 1,270,800 |
| 2022-08-23 | 540.00 | 550.00 | 525.00 | 540.00 | 509.14 | 806,400 |
| 2022-08-22 | 525.00 | 550.00 | 525.00 | 540.00 | 509.14 | 2,029,700 |
| 2022-08-19 | 530.00 | 545.00 | 525.00 | 525.00 | 494.99 | 1,283,100 |
| 2022-08-18 | 520.00 | 545.00 | 520.00 | 530.00 | 499.71 | 1,427,000 |
| 2022-08-16 | 520.00 | 540.00 | 515.00 | 525.00 | 494.99 | 709,200 |
| 2022-08-15 | 525.00 | 540.00 | 510.00 | 525.00 | 494.99 | 1,396,600 |
| 2022-08-12 | 515.00 | 550.00 | 498.00 | 525.00 | 494.99 | 1,445,400 |
| 2022-08-11 | 510.00 | 525.00 | 500.00 | 515.00 | 485.56 | 977,200 |
| 2022-08-10 | 520.00 | 520.00 | 500.00 | 510.00 | 480.85 | 624,700 |
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.