Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 615.00 | 640.00 | 600.00 | 630.00 | 623.60 | 5,192,100 |
| 2026-01-26 | 665.00 | 670.00 | 610.00 | 615.00 | 608.75 | 12,290,000 |
| 2026-01-23 | 670.00 | 675.00 | 625.00 | 655.00 | 648.34 | 11,641,200 |
| 2026-01-22 | 720.00 | 730.00 | 650.00 | 680.00 | 673.09 | 19,581,000 |
| 2026-01-21 | 740.00 | 755.00 | 695.00 | 715.00 | 707.73 | 23,513,300 |
| 2026-01-20 | 810.00 | 810.00 | 735.00 | 745.00 | 737.43 | 34,898,100 |
| 2026-01-19 | 730.00 | 840.00 | 685.00 | 810.00 | 801.77 | 56,316,200 |
| 2026-01-16 | 695.00 | 695.00 | 695.00 | 695.00 | 687.94 | 0 |
| 2026-01-15 | 650.00 | 725.00 | 625.00 | 695.00 | 687.94 | 50,066,800 |
| 2026-01-14 | 600.00 | 620.00 | 580.00 | 620.00 | 613.70 | 25,367,400 |
| 2026-01-13 | 595.00 | 710.00 | 570.00 | 585.00 | 579.05 | 148,097,800 |
| 2026-01-12 | 750.00 | 920.00 | 645.00 | 670.00 | 663.19 | 89,241,200 |
| 2026-01-09 | 725.00 | 855.00 | 665.00 | 755.00 | 747.33 | 27,938,300 |
| 2026-01-08 | 800.00 | 800.00 | 730.00 | 730.00 | 722.58 | 23,973,600 |
| 2026-01-07 | 1,005.00 | 1,005.00 | 855.00 | 855.00 | 846.31 | 14,472,300 |
| 2026-01-06 | 1,160.00 | 1,295.00 | 905.00 | 1,005.00 | 994.79 | 21,479,300 |
| 2026-01-05 | 1,000.00 | 1,060.00 | 870.00 | 1,060.00 | 1,049.23 | 13,917,800 |
| 2026-01-02 | 705.00 | 850.00 | 695.00 | 850.00 | 841.36 | 13,927,800 |
| 2026-01-01 | 680.00 | 680.00 | 680.00 | 680.00 | 673.09 | 0 |
| 2025-12-31 | 680.00 | 680.00 | 680.00 | 680.00 | 673.09 | 0 |
| 2025-12-30 | 765.00 | 815.00 | 680.00 | 680.00 | 673.09 | 7,353,900 |
| 2025-12-29 | 695.00 | 820.00 | 695.00 | 765.00 | 757.23 | 2,305,200 |
| 2025-12-26 | 695.00 | 695.00 | 695.00 | 695.00 | 687.94 | 0 |
| 2025-12-25 | 695.00 | 695.00 | 695.00 | 695.00 | 687.94 | 0 |
| 2025-12-24 | 675.00 | 710.00 | 665.00 | 695.00 | 687.94 | 2,711,500 |
| 2025-12-23 | 660.00 | 750.00 | 645.00 | 665.00 | 658.24 | 3,613,200 |
| 2025-12-22 | 715.00 | 765.00 | 635.00 | 645.00 | 638.45 | 3,436,000 |
| 2025-12-19 | 745.00 | 780.00 | 700.00 | 700.00 | 692.89 | 2,739,200 |
| 2025-12-18 | 750.00 | 755.00 | 725.00 | 745.00 | 737.43 | 1,265,500 |
| 2025-12-17 | 780.00 | 850.00 | 720.00 | 750.00 | 742.38 | 3,877,300 |
| 2025-12-16 | 845.00 | 870.00 | 725.00 | 745.00 | 737.43 | 4,448,000 |
| 2025-12-15 | 800.00 | 975.00 | 800.00 | 820.00 | 811.67 | 5,868,400 |
| 2025-12-12 | 775.00 | 815.00 | 765.00 | 790.00 | 781.97 | 1,119,200 |
| 2025-12-11 | 800.00 | 850.00 | 740.00 | 760.00 | 752.28 | 6,388,600 |
| 2025-12-10 | 735.00 | 800.00 | 725.00 | 735.00 | 727.53 | 2,383,700 |
| 2025-12-09 | 735.00 | 850.00 | 720.00 | 735.00 | 727.53 | 3,316,000 |
| 2025-12-08 | 735.00 | 735.00 | 720.00 | 725.00 | 717.63 | 248,100 |
| 2025-12-05 | 805.00 | 805.00 | 710.00 | 735.00 | 727.53 | 1,787,800 |
| 2025-12-04 | 750.00 | 825.00 | 705.00 | 825.00 | 816.62 | 1,740,200 |
| 2025-12-03 | 760.00 | 800.00 | 705.00 | 725.00 | 717.63 | 1,310,200 |
| 2025-12-02 | 665.00 | 830.00 | 660.00 | 730.00 | 722.58 | 2,415,000 |
| 2025-12-01 | 730.00 | 730.00 | 665.00 | 665.00 | 658.24 | 102,900 |
| 2025-11-28 | 750.00 | 755.00 | 715.00 | 715.00 | 707.73 | 834,600 |
| 2025-11-27 | 750.00 | 770.00 | 745.00 | 750.00 | 742.38 | 292,600 |
| 2025-11-26 | 750.00 | 780.00 | 725.00 | 750.00 | 742.38 | 672,700 |
| 2025-11-25 | 725.00 | 770.00 | 720.00 | 750.00 | 742.38 | 425,100 |
| 2025-11-24 | 700.00 | 755.00 | 680.00 | 725.00 | 717.63 | 905,000 |
| 2025-11-21 | 660.00 | 830.00 | 655.00 | 705.00 | 697.84 | 2,550,200 |
| 2025-11-20 | 630.00 | 665.00 | 630.00 | 665.00 | 658.24 | 618,100 |
| 2025-11-19 | 630.00 | 635.00 | 625.00 | 630.00 | 623.60 | 132,600 |
| 2025-11-18 | 630.00 | 635.00 | 615.00 | 635.00 | 628.55 | 338,600 |
| 2025-11-17 | 630.00 | 630.00 | 625.00 | 630.00 | 623.60 | 272,100 |
| 2025-11-14 | 630.00 | 635.00 | 625.00 | 630.00 | 623.60 | 149,500 |
| 2025-11-13 | 630.00 | 630.00 | 620.00 | 630.00 | 623.60 | 190,000 |
| 2025-11-12 | 630.00 | 630.00 | 625.00 | 630.00 | 623.60 | 16,300 |
| 2025-11-11 | 630.00 | 630.00 | 625.00 | 630.00 | 623.60 | 72,400 |
| 2025-11-10 | 625.00 | 630.00 | 620.00 | 630.00 | 623.60 | 290,300 |
| 2025-11-07 | 630.00 | 635.00 | 615.00 | 625.00 | 618.65 | 270,200 |
| 2025-11-06 | 635.00 | 635.00 | 625.00 | 630.00 | 623.60 | 57,900 |
| 2025-11-05 | 630.00 | 635.00 | 615.00 | 635.00 | 628.55 | 165,500 |
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.