Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | 362,200 |
| 2026-07-23 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | 1,051,000 |
| 2026-07-22 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | 314,800 |
| 2026-07-21 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | 588,200 |
| 2026-07-20 | 615.00 | 615.00 | 590.00 | 595.00 | 595.00 | 932,000 |
| 2026-07-17 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | 834,100 |
| 2026-07-16 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 237,200 |
| 2026-07-15 | 620.00 | 625.00 | 605.00 | 615.00 | 615.00 | 424,500 |
| 2026-07-14 | 625.00 | 630.00 | 610.00 | 625.00 | 625.00 | 1,280,500 |
| 2026-07-13 | 620.00 | 630.00 | 615.00 | 625.00 | 625.00 | 347,100 |
| 2026-07-10 | 635.00 | 640.00 | 620.00 | 620.00 | 620.00 | 601,500 |
| 2026-07-09 | 650.00 | 690.00 | 615.00 | 635.00 | 635.00 | 1,381,300 |
| 2026-07-08 | 620.00 | 680.00 | 610.00 | 660.00 | 660.00 | 2,908,700 |
| 2026-07-07 | 650.00 | 650.00 | 610.00 | 625.00 | 625.00 | 1,396,800 |
| 2026-07-06 | 595.00 | 705.00 | 595.00 | 645.00 | 645.00 | 9,390,600 |
| 2026-07-03 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 248,500 |
| 2026-07-02 | 595.00 | 600.00 | 575.00 | 585.00 | 585.00 | 663,300 |
| 2026-07-01 | 580.00 | 605.00 | 580.00 | 585.00 | 585.00 | 466,500 |
| 2026-06-30 | 600.00 | 605.00 | 580.00 | 580.00 | 580.00 | 237,000 |
| 2026-06-29 | 580.00 | 605.00 | 580.00 | 600.00 | 600.00 | 872,900 |
| 2026-06-26 | 590.00 | 605.00 | 580.00 | 580.00 | 580.00 | 433,800 |
| 2026-06-25 | 580.00 | 600.00 | 580.00 | 585.00 | 585.00 | 106,500 |
| 2026-06-24 | 600.00 | 605.00 | 580.00 | 590.00 | 590.00 | 2,007,900 |
| 2026-06-23 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | 477,200 |
| 2026-06-22 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | 140,400 |
| 2026-06-19 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | 259,600 |
| 2026-06-18 | 630.00 | 635.00 | 600.00 | 615.00 | 615.00 | 855,400 |
| 2026-06-17 | 610.00 | 645.00 | 590.00 | 625.00 | 625.00 | 5,980,800 |
| 2026-06-16 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-06-15 | 630.00 | 640.00 | 605.00 | 610.00 | 610.00 | 1,848,200 |
| 2026-06-12 | 570.00 | 700.00 | 555.00 | 640.00 | 640.00 | 11,740,000 |
| 2026-06-11 | 595.00 | 610.00 | 565.00 | 570.00 | 570.00 | 863,700 |
| 2026-06-10 | 510.00 | 610.00 | 505.00 | 595.00 | 595.00 | 6,012,500 |
| 2026-06-09 | 482.00 | 510.00 | 482.00 | 510.00 | 510.00 | 559,700 |
| 2026-06-08 | 505.00 | 510.00 | 470.00 | 492.00 | 487.00 | 1,222,700 |
| 2026-06-05 | 505.00 | 540.00 | 505.00 | 505.00 | 499.87 | 1,256,900 |
| 2026-06-04 | 498.00 | 575.00 | 480.00 | 494.00 | 488.98 | 1,768,300 |
| 2026-06-03 | 530.00 | 530.00 | 480.00 | 498.00 | 492.94 | 3,070,100 |
| 2026-06-02 | 545.00 | 560.00 | 500.00 | 520.00 | 514.72 | 3,391,700 |
| 2026-06-01 | 545.00 | 545.00 | 545.00 | 545.00 | 539.46 | 0 |
| 2026-05-29 | 535.00 | 550.00 | 530.00 | 545.00 | 539.46 | 383,200 |
| 2026-05-28 | 535.00 | 535.00 | 535.00 | 535.00 | 529.56 | 0 |
| 2026-05-27 | 535.00 | 535.00 | 535.00 | 535.00 | 529.56 | 0 |
| 2026-05-26 | 550.00 | 550.00 | 530.00 | 535.00 | 529.56 | 397,100 |
| 2026-05-25 | 555.00 | 600.00 | 530.00 | 540.00 | 534.51 | 1,180,800 |
| 2026-05-22 | 540.00 | 550.00 | 525.00 | 550.00 | 544.41 | 655,700 |
| 2026-05-21 | 560.00 | 560.00 | 530.00 | 545.00 | 539.46 | 851,900 |
| 2026-05-20 | 555.00 | 555.00 | 535.00 | 545.00 | 539.46 | 1,494,100 |
| 2026-05-19 | 560.00 | 580.00 | 545.00 | 555.00 | 549.36 | 1,105,900 |
| 2026-05-18 | 580.00 | 580.00 | 545.00 | 560.00 | 554.31 | 3,129,600 |
| 2026-05-15 | 580.00 | 580.00 | 580.00 | 580.00 | 574.11 | 0 |
| 2026-05-14 | 580.00 | 580.00 | 580.00 | 580.00 | 574.11 | 0 |
| 2026-05-13 | 595.00 | 600.00 | 565.00 | 580.00 | 574.11 | 2,065,800 |
| 2026-05-12 | 620.00 | 620.00 | 575.00 | 580.00 | 574.11 | 3,515,300 |
| 2026-05-11 | 615.00 | 615.00 | 605.00 | 610.00 | 603.80 | 1,108,700 |
| 2026-05-08 | 630.00 | 630.00 | 605.00 | 615.00 | 608.75 | 2,448,600 |
| 2026-05-07 | 605.00 | 610.00 | 595.00 | 610.00 | 603.80 | 525,600 |
| 2026-05-06 | 600.00 | 605.00 | 595.00 | 605.00 | 598.85 | 765,200 |
| 2026-05-05 | 620.00 | 620.00 | 595.00 | 600.00 | 593.90 | 604,000 |
| 2026-05-04 | 615.00 | 620.00 | 600.00 | 605.00 | 598.85 | 748,600 |
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.