Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 496.00 | 496.00 | 490.00 | 492.00 | 457.63 | 1,044,600 |
| 2022-05-11 | 490.00 | 510.00 | 488.00 | 496.00 | 461.36 | 4,057,700 |
| 2022-05-10 | 496.00 | 496.00 | 484.00 | 490.00 | 455.77 | 1,699,900 |
| 2022-05-09 | 515.00 | 515.00 | 492.00 | 496.00 | 461.36 | 2,331,700 |
| 2022-04-28 | 510.00 | 515.00 | 505.00 | 515.00 | 479.03 | 1,711,100 |
| 2022-04-27 | 510.00 | 515.00 | 505.00 | 510.00 | 474.38 | 2,154,900 |
| 2022-04-26 | 525.00 | 525.00 | 500.00 | 510.00 | 474.38 | 3,160,800 |
| 2022-04-25 | 545.00 | 545.00 | 520.00 | 525.00 | 488.33 | 2,332,500 |
| 2022-04-22 | 565.00 | 565.00 | 540.00 | 545.00 | 506.93 | 2,147,000 |
| 2022-04-21 | 555.00 | 565.00 | 520.00 | 565.00 | 525.54 | 4,078,900 |
| 2022-04-20 | 565.00 | 565.00 | 545.00 | 555.00 | 516.23 | 595,900 |
| 2022-04-19 | 565.00 | 570.00 | 555.00 | 565.00 | 525.54 | 3,113,200 |
| 2022-04-18 | 560.00 | 565.00 | 550.00 | 565.00 | 525.54 | 3,407,100 |
| 2022-04-14 | 565.00 | 565.00 | 550.00 | 565.00 | 525.54 | 3,441,100 |
| 2022-04-13 | 550.00 | 565.00 | 550.00 | 565.00 | 525.54 | 3,922,700 |
| 2022-04-12 | 555.00 | 570.00 | 540.00 | 550.00 | 511.58 | 4,586,400 |
| 2022-04-11 | 535.00 | 555.00 | 530.00 | 555.00 | 516.23 | 5,440,400 |
| 2022-04-08 | 535.00 | 550.00 | 525.00 | 535.00 | 497.63 | 3,015,800 |
| 2022-04-07 | 545.00 | 565.00 | 530.00 | 535.00 | 497.63 | 4,737,400 |
| 2022-04-06 | 530.00 | 545.00 | 520.00 | 545.00 | 506.93 | 4,397,800 |
| 2022-04-05 | 535.00 | 535.00 | 525.00 | 530.00 | 492.98 | 2,716,300 |
| 2022-04-04 | 535.00 | 540.00 | 525.00 | 535.00 | 497.63 | 3,301,500 |
| 2022-04-01 | 520.00 | 535.00 | 510.00 | 535.00 | 497.63 | 3,696,100 |
| 2022-03-31 | 515.00 | 520.00 | 510.00 | 520.00 | 483.68 | 2,809,600 |
| 2022-03-30 | 505.00 | 525.00 | 500.00 | 515.00 | 479.03 | 3,261,300 |
| 2022-03-29 | 510.00 | 510.00 | 500.00 | 505.00 | 469.73 | 2,573,100 |
| 2022-03-28 | 510.00 | 520.00 | 500.00 | 510.00 | 474.38 | 3,075,600 |
| 2022-03-25 | 492.00 | 520.00 | 490.00 | 510.00 | 474.38 | 4,470,400 |
| 2022-03-24 | 494.00 | 498.00 | 488.00 | 492.00 | 457.63 | 3,234,100 |
| 2022-03-23 | 490.00 | 500.00 | 490.00 | 496.00 | 461.36 | 3,856,100 |
| 2022-03-22 | 492.00 | 494.00 | 484.00 | 490.00 | 455.77 | 2,906,900 |
| 2022-03-21 | 488.00 | 492.00 | 486.00 | 490.00 | 455.77 | 3,842,900 |
| 2022-03-18 | 492.00 | 492.00 | 486.00 | 488.00 | 453.91 | 3,101,000 |
| 2022-03-17 | 488.00 | 492.00 | 484.00 | 492.00 | 457.63 | 2,884,800 |
| 2022-03-16 | 494.00 | 494.00 | 484.00 | 490.00 | 455.77 | 2,887,900 |
| 2022-03-15 | 496.00 | 498.00 | 480.00 | 494.00 | 459.49 | 3,582,700 |
| 2022-03-14 | 496.00 | 496.00 | 496.00 | 496.00 | 461.36 | 0 |
| 2022-03-11 | 492.00 | 496.00 | 490.00 | 496.00 | 461.36 | 3,353,700 |
| 2022-03-10 | 494.00 | 494.00 | 488.00 | 492.00 | 457.63 | 2,497,300 |
| 2022-03-09 | 494.00 | 496.00 | 490.00 | 494.00 | 459.49 | 2,476,100 |
| 2022-03-08 | 496.00 | 498.00 | 490.00 | 494.00 | 459.49 | 3,025,100 |
| 2022-03-07 | 500.00 | 500.00 | 492.00 | 496.00 | 461.36 | 2,989,100 |
| 2022-03-04 | 498.00 | 500.00 | 494.00 | 500.00 | 465.08 | 3,175,400 |
| 2022-03-02 | 498.00 | 500.00 | 496.00 | 500.00 | 465.08 | 3,043,400 |
| 2022-03-01 | 500.00 | 505.00 | 494.00 | 500.00 | 465.08 | 3,232,500 |
| 2022-02-25 | 500.00 | 500.00 | 496.00 | 500.00 | 465.08 | 3,609,100 |
| 2022-02-24 | 500.00 | 500.00 | 488.00 | 500.00 | 465.08 | 3,991,900 |
| 2022-02-23 | 498.00 | 500.00 | 494.00 | 500.00 | 465.08 | 3,273,500 |
| 2022-02-22 | 500.00 | 500.00 | 494.00 | 498.00 | 463.22 | 3,248,500 |
| 2022-02-21 | 500.00 | 500.00 | 496.00 | 500.00 | 465.08 | 3,560,500 |
| 2022-02-18 | 498.00 | 500.00 | 494.00 | 500.00 | 465.08 | 3,205,400 |
| 2022-02-17 | 500.00 | 500.00 | 496.00 | 500.00 | 465.08 | 2,216,800 |
| 2022-02-16 | 505.00 | 505.00 | 496.00 | 500.00 | 465.08 | 2,695,800 |
| 2022-02-15 | 498.00 | 510.00 | 496.00 | 505.00 | 469.73 | 3,352,800 |
| 2022-02-14 | 505.00 | 505.00 | 498.00 | 500.00 | 465.08 | 2,259,300 |
| 2022-02-11 | 510.00 | 515.00 | 500.00 | 505.00 | 469.73 | 2,614,000 |
| 2022-02-10 | 505.00 | 510.00 | 505.00 | 510.00 | 474.38 | 3,652,000 |
| 2022-02-09 | 500.00 | 505.00 | 500.00 | 505.00 | 469.73 | 2,869,900 |
| 2022-02-08 | 496.00 | 505.00 | 496.00 | 500.00 | 465.08 | 2,497,100 |
| 2022-02-07 | 492.00 | 515.00 | 490.00 | 496.00 | 461.36 | 4,012,500 |
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.