Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 635.00 | 640.00 | 590.00 | 635.00 | 628.55 | 700,700 |
| 2025-11-03 | 625.00 | 720.00 | 625.00 | 635.00 | 628.55 | 2,447,800 |
| 2025-10-31 | 620.00 | 625.00 | 615.00 | 620.00 | 613.70 | 385,800 |
| 2025-10-30 | 620.00 | 625.00 | 615.00 | 620.00 | 613.70 | 185,400 |
| 2025-10-29 | 620.00 | 625.00 | 615.00 | 620.00 | 613.70 | 172,200 |
| 2025-10-28 | 620.00 | 620.00 | 610.00 | 620.00 | 613.70 | 228,400 |
| 2025-10-27 | 620.00 | 620.00 | 610.00 | 615.00 | 608.75 | 198,700 |
| 2025-10-24 | 615.00 | 620.00 | 605.00 | 620.00 | 613.70 | 210,200 |
| 2025-10-23 | 615.00 | 620.00 | 600.00 | 620.00 | 613.70 | 118,200 |
| 2025-10-22 | 615.00 | 615.00 | 605.00 | 615.00 | 608.75 | 124,100 |
| 2025-10-21 | 615.00 | 615.00 | 595.00 | 615.00 | 608.75 | 10,300 |
| 2025-10-20 | 600.00 | 610.00 | 595.00 | 610.00 | 603.80 | 16,100 |
| 2025-10-17 | 615.00 | 615.00 | 605.00 | 610.00 | 603.80 | 78,000 |
| 2025-10-16 | 605.00 | 615.00 | 595.00 | 615.00 | 608.75 | 146,200 |
| 2025-10-15 | 620.00 | 625.00 | 600.00 | 605.00 | 598.85 | 192,600 |
| 2025-10-14 | 625.00 | 630.00 | 620.00 | 625.00 | 618.65 | 534,100 |
| 2025-10-13 | 625.00 | 625.00 | 610.00 | 625.00 | 618.65 | 343,400 |
| 2025-10-10 | 620.00 | 625.00 | 610.00 | 625.00 | 618.65 | 580,400 |
| 2025-10-09 | 615.00 | 625.00 | 615.00 | 620.00 | 613.70 | 659,100 |
| 2025-10-08 | 630.00 | 635.00 | 615.00 | 615.00 | 608.75 | 450,200 |
| 2025-10-07 | 645.00 | 650.00 | 630.00 | 630.00 | 623.60 | 694,700 |
| 2025-10-06 | 635.00 | 650.00 | 630.00 | 645.00 | 638.45 | 807,400 |
| 2025-10-03 | 645.00 | 650.00 | 635.00 | 635.00 | 628.55 | 588,400 |
| 2025-10-02 | 650.00 | 655.00 | 640.00 | 645.00 | 638.45 | 256,500 |
| 2025-10-01 | 650.00 | 655.00 | 645.00 | 650.00 | 643.39 | 313,100 |
| 2025-09-30 | 645.00 | 655.00 | 640.00 | 655.00 | 648.34 | 391,200 |
| 2025-09-29 | 630.00 | 650.00 | 620.00 | 650.00 | 643.39 | 1,026,900 |
| 2025-09-26 | 620.00 | 630.00 | 615.00 | 630.00 | 623.60 | 289,700 |
| 2025-09-25 | 620.00 | 625.00 | 615.00 | 620.00 | 613.70 | 477,400 |
| 2025-09-24 | 620.00 | 625.00 | 615.00 | 620.00 | 613.70 | 473,700 |
| 2025-09-23 | 620.00 | 625.00 | 615.00 | 625.00 | 618.65 | 731,100 |
| 2025-09-22 | 630.00 | 630.00 | 605.00 | 625.00 | 618.65 | 423,200 |
| 2025-09-19 | 625.00 | 635.00 | 610.00 | 630.00 | 623.60 | 525,100 |
| 2025-09-18 | 635.00 | 635.00 | 620.00 | 630.00 | 623.60 | 482,600 |
| 2025-09-17 | 630.00 | 635.00 | 620.00 | 635.00 | 625.58 | 626,700 |
| 2025-09-16 | 625.00 | 630.00 | 620.00 | 630.00 | 620.65 | 523,400 |
| 2025-09-15 | 625.00 | 630.00 | 620.00 | 625.00 | 615.73 | 307,900 |
| 2025-09-12 | 625.00 | 630.00 | 620.00 | 625.00 | 615.73 | 517,100 |
| 2025-09-11 | 625.00 | 630.00 | 620.00 | 625.00 | 615.73 | 483,600 |
| 2025-09-10 | 615.00 | 625.00 | 610.00 | 625.00 | 615.73 | 579,400 |
| 2025-09-09 | 615.00 | 620.00 | 605.00 | 615.00 | 605.87 | 577,200 |
| 2025-09-08 | 615.00 | 620.00 | 605.00 | 615.00 | 605.87 | 356,600 |
| 2025-09-05 | 615.00 | 615.00 | 615.00 | 615.00 | 605.87 | 0 |
| 2025-09-04 | 615.00 | 620.00 | 610.00 | 615.00 | 605.87 | 622,800 |
| 2025-09-03 | 615.00 | 615.00 | 605.00 | 615.00 | 605.87 | 549,900 |
| 2025-09-02 | 615.00 | 620.00 | 605.00 | 615.00 | 605.87 | 596,400 |
| 2025-09-01 | 610.00 | 620.00 | 600.00 | 615.00 | 605.87 | 468,900 |
| 2025-08-29 | 620.00 | 620.00 | 610.00 | 615.00 | 605.87 | 50,000 |
| 2025-08-28 | 615.00 | 620.00 | 615.00 | 620.00 | 610.80 | 154,200 |
| 2025-08-27 | 620.00 | 625.00 | 615.00 | 620.00 | 610.80 | 106,900 |
| 2025-08-26 | 615.00 | 625.00 | 600.00 | 620.00 | 610.80 | 655,400 |
| 2025-08-25 | 610.00 | 620.00 | 610.00 | 615.00 | 605.87 | 533,400 |
| 2025-08-22 | 625.00 | 630.00 | 610.00 | 610.00 | 600.95 | 516,400 |
| 2025-08-21 | 625.00 | 630.00 | 615.00 | 625.00 | 615.73 | 488,300 |
| 2025-08-20 | 625.00 | 630.00 | 620.00 | 625.00 | 615.73 | 520,900 |
| 2025-08-19 | 620.00 | 625.00 | 615.00 | 625.00 | 615.73 | 550,600 |
| 2025-08-18 | 620.00 | 620.00 | 620.00 | 620.00 | 610.80 | 0 |
| 2025-08-15 | 625.00 | 625.00 | 620.00 | 620.00 | 610.80 | 609,600 |
| 2025-08-14 | 625.00 | 630.00 | 615.00 | 625.00 | 615.73 | 827,400 |
| 2025-08-13 | 630.00 | 635.00 | 625.00 | 625.00 | 615.73 | 390,200 |
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.