Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 615.00 | 615.00 | 615.00 | 615.00 | 608.75 | 0 |
| 2026-04-30 | 615.00 | 620.00 | 605.00 | 615.00 | 608.75 | 1,720,300 |
| 2026-04-29 | 580.00 | 615.00 | 580.00 | 615.00 | 608.75 | 2,876,100 |
| 2026-04-28 | 575.00 | 595.00 | 570.00 | 580.00 | 574.11 | 1,199,600 |
| 2026-04-27 | 585.00 | 590.00 | 565.00 | 575.00 | 569.16 | 945,000 |
| 2026-04-24 | 590.00 | 605.00 | 575.00 | 585.00 | 579.05 | 811,200 |
| 2026-04-23 | 590.00 | 600.00 | 580.00 | 585.00 | 579.05 | 1,284,400 |
| 2026-04-22 | 610.00 | 615.00 | 590.00 | 590.00 | 584.00 | 1,801,400 |
| 2026-04-21 | 630.00 | 675.00 | 565.00 | 605.00 | 598.85 | 13,309,000 |
| 2026-04-20 | 620.00 | 650.00 | 620.00 | 630.00 | 623.60 | 4,391,900 |
| 2026-04-17 | 600.00 | 620.00 | 595.00 | 620.00 | 613.70 | 2,315,200 |
| 2026-04-16 | 650.00 | 650.00 | 585.00 | 600.00 | 593.90 | 5,960,700 |
| 2026-04-15 | 590.00 | 640.00 | 590.00 | 630.00 | 623.60 | 9,212,600 |
| 2026-04-14 | 590.00 | 595.00 | 585.00 | 590.00 | 584.00 | 2,016,000 |
| 2026-04-13 | 550.00 | 600.00 | 540.00 | 585.00 | 579.05 | 4,459,900 |
| 2026-04-10 | 555.00 | 565.00 | 550.00 | 550.00 | 544.41 | 490,300 |
| 2026-04-09 | 545.00 | 585.00 | 540.00 | 555.00 | 549.36 | 1,606,000 |
| 2026-04-08 | 550.00 | 565.00 | 525.00 | 545.00 | 539.46 | 2,143,100 |
| 2026-04-07 | 550.00 | 550.00 | 515.00 | 525.00 | 519.66 | 1,024,600 |
| 2026-04-06 | 560.00 | 570.00 | 530.00 | 540.00 | 534.51 | 1,954,100 |
| 2026-04-02 | 575.00 | 575.00 | 550.00 | 560.00 | 554.31 | 677,600 |
| 2026-04-01 | 565.00 | 585.00 | 560.00 | 575.00 | 569.16 | 1,240,400 |
| 2026-03-31 | 600.00 | 600.00 | 535.00 | 565.00 | 559.26 | 2,039,000 |
| 2026-03-30 | 570.00 | 600.00 | 565.00 | 590.00 | 584.00 | 2,828,300 |
| 2026-03-27 | 565.00 | 570.00 | 535.00 | 565.00 | 559.26 | 1,218,800 |
| 2026-03-26 | 580.00 | 585.00 | 555.00 | 565.00 | 559.26 | 887,800 |
| 2026-03-25 | 525.00 | 595.00 | 500.00 | 575.00 | 569.16 | 2,483,100 |
| 2026-03-17 | 545.00 | 555.00 | 515.00 | 525.00 | 519.66 | 1,748,000 |
| 2026-03-16 | 530.00 | 550.00 | 505.00 | 535.00 | 529.56 | 1,900,300 |
| 2026-03-13 | 535.00 | 555.00 | 520.00 | 535.00 | 529.56 | 3,804,100 |
| 2026-03-12 | 570.00 | 570.00 | 530.00 | 535.00 | 529.56 | 3,758,000 |
| 2026-03-11 | 575.00 | 590.00 | 555.00 | 570.00 | 564.21 | 2,079,400 |
| 2026-03-10 | 550.00 | 595.00 | 550.00 | 580.00 | 574.11 | 4,077,000 |
| 2026-03-09 | 570.00 | 580.00 | 545.00 | 565.00 | 559.26 | 2,584,600 |
| 2026-03-06 | 610.00 | 610.00 | 580.00 | 590.00 | 584.00 | 4,112,600 |
| 2026-03-05 | 630.00 | 630.00 | 600.00 | 610.00 | 603.80 | 3,909,200 |
| 2026-03-04 | 605.00 | 655.00 | 595.00 | 620.00 | 613.70 | 11,663,800 |
| 2026-03-03 | 590.00 | 605.00 | 580.00 | 600.00 | 593.90 | 2,885,100 |
| 2026-03-02 | 590.00 | 620.00 | 555.00 | 585.00 | 579.05 | 5,374,600 |
| 2026-02-27 | 560.00 | 600.00 | 545.00 | 590.00 | 584.00 | 3,421,400 |
| 2026-02-26 | 580.00 | 580.00 | 555.00 | 565.00 | 559.26 | 2,880,000 |
| 2026-02-25 | 580.00 | 590.00 | 570.00 | 570.00 | 564.21 | 1,823,900 |
| 2026-02-24 | 595.00 | 625.00 | 580.00 | 580.00 | 574.11 | 5,515,600 |
| 2026-02-23 | 590.00 | 595.00 | 575.00 | 590.00 | 584.00 | 2,818,300 |
| 2026-02-20 | 590.00 | 595.00 | 575.00 | 580.00 | 574.11 | 2,981,400 |
| 2026-02-19 | 585.00 | 595.00 | 580.00 | 585.00 | 579.05 | 1,501,700 |
| 2026-02-18 | 590.00 | 600.00 | 575.00 | 590.00 | 584.00 | 4,284,900 |
| 2026-02-13 | 590.00 | 590.00 | 575.00 | 590.00 | 584.00 | 2,962,500 |
| 2026-02-12 | 595.00 | 600.00 | 580.00 | 585.00 | 579.05 | 3,277,600 |
| 2026-02-11 | 590.00 | 620.00 | 585.00 | 595.00 | 588.95 | 5,581,900 |
| 2026-02-10 | 600.00 | 600.00 | 585.00 | 590.00 | 584.00 | 2,119,400 |
| 2026-02-09 | 595.00 | 600.00 | 575.00 | 590.00 | 584.00 | 2,809,400 |
| 2026-02-06 | 585.00 | 615.00 | 575.00 | 590.00 | 584.00 | 2,669,800 |
| 2026-02-05 | 605.00 | 620.00 | 595.00 | 600.00 | 593.90 | 2,439,800 |
| 2026-02-04 | 610.00 | 620.00 | 590.00 | 605.00 | 598.85 | 2,941,000 |
| 2026-02-03 | 585.00 | 610.00 | 560.00 | 605.00 | 598.85 | 6,400,500 |
| 2026-02-02 | 620.00 | 620.00 | 560.00 | 575.00 | 569.16 | 9,312,400 |
| 2026-01-30 | 625.00 | 650.00 | 600.00 | 610.00 | 603.80 | 8,330,900 |
| 2026-01-29 | 550.00 | 625.00 | 496.00 | 610.00 | 603.80 | 22,239,100 |
| 2026-01-28 | 600.00 | 635.00 | 540.00 | 570.00 | 564.21 | 20,771,000 |
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.