Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 510.00 | 530.00 | 505.00 | 520.00 | 490.28 | 1,111,400 |
| 2022-08-08 | 494.00 | 510.00 | 492.00 | 510.00 | 480.85 | 1,466,400 |
| 2022-08-05 | 496.00 | 496.00 | 492.00 | 494.00 | 465.76 | 926,700 |
| 2022-08-04 | 494.00 | 496.00 | 484.00 | 496.00 | 467.65 | 1,179,900 |
| 2022-08-03 | 492.00 | 494.00 | 488.00 | 494.00 | 465.76 | 893,900 |
| 2022-08-02 | 494.00 | 494.00 | 486.00 | 492.00 | 463.88 | 594,700 |
| 2022-08-01 | 500.00 | 515.00 | 492.00 | 494.00 | 465.76 | 1,124,900 |
| 2022-07-29 | 500.00 | 505.00 | 490.00 | 505.00 | 476.14 | 1,259,200 |
| 2022-07-28 | 500.00 | 505.00 | 494.00 | 500.00 | 471.42 | 959,100 |
| 2022-07-27 | 494.00 | 505.00 | 492.00 | 500.00 | 471.42 | 1,294,800 |
| 2022-07-26 | 482.00 | 494.00 | 480.00 | 494.00 | 465.76 | 2,147,200 |
| 2022-07-25 | 472.00 | 484.00 | 472.00 | 482.00 | 454.45 | 1,173,500 |
| 2022-07-22 | 478.00 | 478.00 | 472.00 | 474.00 | 446.91 | 1,228,100 |
| 2022-07-21 | 464.00 | 480.00 | 464.00 | 478.00 | 450.68 | 1,093,400 |
| 2022-07-20 | 458.00 | 466.00 | 456.00 | 464.00 | 437.48 | 996,500 |
| 2022-07-19 | 454.00 | 460.00 | 452.00 | 458.00 | 431.82 | 1,192,400 |
| 2022-07-18 | 454.00 | 454.00 | 450.00 | 452.00 | 426.17 | 981,500 |
| 2022-07-15 | 450.00 | 454.00 | 446.00 | 454.00 | 428.05 | 1,037,100 |
| 2022-07-14 | 442.00 | 450.00 | 436.00 | 450.00 | 424.28 | 1,074,300 |
| 2022-07-13 | 438.00 | 446.00 | 438.00 | 442.00 | 416.74 | 1,184,000 |
| 2022-07-12 | 434.00 | 444.00 | 434.00 | 440.00 | 414.85 | 540,800 |
| 2022-07-11 | 430.00 | 440.00 | 416.00 | 436.00 | 411.08 | 1,035,100 |
| 2022-07-08 | 402.00 | 480.00 | 400.00 | 430.00 | 405.42 | 1,854,800 |
| 2022-07-07 | 404.00 | 404.00 | 394.00 | 400.00 | 377.14 | 4,221,600 |
| 2022-07-06 | 410.00 | 410.00 | 400.00 | 406.00 | 382.79 | 1,073,500 |
| 2022-07-05 | 412.00 | 412.00 | 408.00 | 410.00 | 386.57 | 939,000 |
| 2022-07-04 | 416.00 | 416.00 | 412.00 | 414.00 | 390.34 | 953,500 |
| 2022-07-01 | 424.00 | 424.00 | 396.00 | 418.00 | 394.11 | 1,232,000 |
| 2022-06-30 | 432.00 | 432.00 | 422.00 | 424.00 | 399.77 | 620,400 |
| 2022-06-29 | 436.00 | 438.00 | 432.00 | 434.00 | 409.19 | 1,002,100 |
| 2022-06-28 | 440.00 | 440.00 | 436.00 | 438.00 | 412.97 | 573,100 |
| 2022-06-27 | 444.00 | 444.00 | 438.00 | 440.00 | 414.85 | 721,900 |
| 2022-06-24 | 446.00 | 448.00 | 442.00 | 444.00 | 418.62 | 1,105,400 |
| 2022-06-23 | 448.00 | 450.00 | 446.00 | 448.00 | 422.39 | 434,700 |
| 2022-06-22 | 450.00 | 450.00 | 446.00 | 448.00 | 422.39 | 450,400 |
| 2022-06-21 | 456.00 | 456.00 | 448.00 | 450.00 | 424.28 | 573,500 |
| 2022-06-20 | 456.00 | 456.00 | 452.00 | 456.00 | 429.94 | 462,000 |
| 2022-06-17 | 458.00 | 458.00 | 456.00 | 456.00 | 429.94 | 38,500 |
| 2022-06-16 | 458.00 | 460.00 | 456.00 | 460.00 | 433.71 | 483,200 |
| 2022-06-15 | 462.00 | 462.00 | 458.00 | 460.00 | 433.71 | 986,700 |
| 2022-06-14 | 466.00 | 466.00 | 462.00 | 464.00 | 437.48 | 755,600 |
| 2022-06-13 | 470.00 | 470.00 | 462.00 | 468.00 | 441.25 | 891,900 |
| 2022-06-10 | 476.00 | 476.00 | 462.00 | 470.00 | 443.14 | 1,008,200 |
| 2022-06-09 | 476.00 | 488.00 | 474.00 | 476.00 | 448.79 | 2,651,500 |
| 2022-06-08 | 476.00 | 478.00 | 474.00 | 476.00 | 448.79 | 2,136,200 |
| 2022-06-07 | 480.00 | 480.00 | 476.00 | 478.00 | 450.68 | 1,862,200 |
| 2022-06-06 | 480.00 | 480.00 | 476.00 | 480.00 | 452.56 | 2,187,000 |
| 2022-06-03 | 480.00 | 480.00 | 478.00 | 480.00 | 452.56 | 1,106,100 |
| 2022-06-02 | 484.00 | 484.00 | 476.00 | 480.00 | 452.56 | 968,600 |
| 2022-05-31 | 490.00 | 490.00 | 482.00 | 484.00 | 456.34 | 1,014,600 |
| 2022-05-30 | 494.00 | 494.00 | 490.00 | 492.00 | 463.88 | 2,288,300 |
| 2022-05-27 | 498.00 | 498.00 | 494.00 | 496.00 | 467.65 | 2,427,800 |
| 2022-05-25 | 505.00 | 505.00 | 494.00 | 498.00 | 469.54 | 3,037,500 |
| 2022-05-24 | 510.00 | 520.00 | 505.00 | 510.00 | 480.85 | 1,717,600 |
| 2022-05-23 | 515.00 | 540.00 | 510.00 | 510.00 | 480.85 | 2,360,600 |
| 2022-05-20 | 505.00 | 520.00 | 500.00 | 520.00 | 483.68 | 3,714,800 |
| 2022-05-19 | 500.00 | 510.00 | 496.00 | 505.00 | 469.73 | 3,123,500 |
| 2022-05-18 | 505.00 | 510.00 | 498.00 | 500.00 | 465.08 | 1,089,600 |
| 2022-05-17 | 492.00 | 515.00 | 492.00 | 505.00 | 469.73 | 2,680,800 |
| 2022-05-13 | 492.00 | 494.00 | 486.00 | 494.00 | 459.49 | 1,930,000 |
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.