Victoria Care Indonesia Tbk Pt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	496.00	496.00	490.00	492.00	457.63	2,723,400
2022-02-03	500.00	500.00	492.00	496.00	461.36	3,220,200
2022-02-02	500.00	500.00	494.00	500.00	465.08	3,011,200
2022-01-31	500.00	505.00	494.00	500.00	465.08	3,153,200
2022-01-28	498.00	500.00	498.00	500.00	465.08	3,046,300
2022-01-27	496.00	498.00	492.00	498.00	463.22	2,827,900
2022-01-26	498.00	498.00	490.00	496.00	461.36	2,626,000
2022-01-25	494.00	498.00	490.00	498.00	463.22	2,392,600
2022-01-24	496.00	496.00	492.00	496.00	461.36	2,540,100
2022-01-21	480.00	496.00	476.00	496.00	461.36	3,983,200
2022-01-20	492.00	492.00	480.00	480.00	446.47	3,273,500
2022-01-19	490.00	492.00	488.00	492.00	457.63	2,489,500
2022-01-18	492.00	498.00	482.00	490.00	455.77	2,084,900
2022-01-17	496.00	498.00	492.00	492.00	457.63	2,663,300
2022-01-14	498.00	505.00	494.00	496.00	461.36	1,428,600
2022-01-13	505.00	505.00	494.00	498.00	463.22	2,534,500
2022-01-12	505.00	505.00	500.00	505.00	469.73	2,845,100
2022-01-11	505.00	515.00	500.00	505.00	469.73	2,026,000
2022-01-10	510.00	520.00	500.00	505.00	469.73	2,663,000
2022-01-07	515.00	520.00	494.00	510.00	474.38	3,305,600
2022-01-06	510.00	535.00	500.00	515.00	479.03	3,287,100
2022-01-05	510.00	510.00	498.00	505.00	469.73	3,036,600
2022-01-04	510.00	515.00	505.00	515.00	479.03	2,989,800
2022-01-03	510.00	515.00	494.00	515.00	479.03	3,247,800
2021-12-30	515.00	515.00	500.00	515.00	479.03	2,151,400
2021-12-29	515.00	515.00	500.00	515.00	479.03	2,611,000
2021-12-28	520.00	520.00	510.00	515.00	479.03	2,543,800
2021-12-27	515.00	525.00	500.00	520.00	483.68	2,067,800
2021-12-24	515.00	520.00	505.00	515.00	479.03	1,737,100
2021-12-23	525.00	525.00	505.00	515.00	479.03	2,147,200
2021-12-22	515.00	525.00	510.00	525.00	488.33	2,391,000
2021-12-21	515.00	515.00	510.00	515.00	479.03	2,314,400
2021-12-20	515.00	515.00	505.00	515.00	479.03	2,712,000
2021-12-17	520.00	530.00	505.00	520.00	483.68	1,993,800
2021-12-16	515.00	535.00	515.00	520.00	483.68	3,140,800
2021-12-15	520.00	520.00	510.00	515.00	479.03	3,359,300
2021-12-14	530.00	530.00	515.00	520.00	483.68	3,402,500
2021-12-13	530.00	535.00	510.00	530.00	492.98	3,644,900
2021-12-10	535.00	535.00	515.00	530.00	492.98	2,263,200
2021-12-09	510.00	535.00	510.00	535.00	497.63	2,966,900
2021-12-08	515.00	515.00	500.00	515.00	479.03	2,966,700
2021-12-07	525.00	525.00	505.00	520.00	483.68	806,300
2021-12-06	540.00	540.00	515.00	525.00	488.33	2,728,100
2021-12-03	540.00	545.00	520.00	540.00	502.28	3,134,800
2021-12-02	505.00	540.00	496.00	540.00	502.28	2,119,900
2021-12-01	510.00	520.00	498.00	505.00	469.73	4,881,000
2021-11-30	535.00	535.00	505.00	510.00	474.38	2,649,300
2021-11-29	555.00	570.00	525.00	535.00	497.63	3,325,000
2021-11-26	545.00	560.00	540.00	555.00	516.23	5,355,100
2021-11-25	530.00	545.00	530.00	545.00	506.93	5,301,500
2021-11-24	530.00	535.00	520.00	530.00	492.98	3,351,900
2021-11-23	525.00	540.00	520.00	530.00	492.98	2,215,100
2021-11-22	545.00	550.00	520.00	520.00	483.68	2,753,300
2021-11-19	570.00	575.00	535.00	545.00	506.93	2,029,900
2021-11-18	545.00	565.00	540.00	565.00	525.54	5,876,100
2021-11-17	535.00	540.00	505.00	540.00	502.28	4,705,000
2021-11-16	555.00	555.00	530.00	535.00	497.63	3,946,200
2021-11-15	560.00	570.00	530.00	555.00	516.23	3,294,100
2021-11-12	565.00	575.00	530.00	560.00	520.88	4,758,800
2021-11-11	585.00	595.00	545.00	565.00	525.54	8,321,100

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.