Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 630.00 | 635.00 | 625.00 | 625.00 | 615.73 | 390,200 |
| 2025-08-12 | 630.00 | 635.00 | 625.00 | 630.00 | 620.65 | 517,900 |
| 2025-08-11 | 630.00 | 635.00 | 625.00 | 630.00 | 620.65 | 571,600 |
| 2025-08-08 | 630.00 | 635.00 | 625.00 | 630.00 | 620.65 | 541,300 |
| 2025-08-07 | 635.00 | 635.00 | 625.00 | 630.00 | 620.65 | 360,800 |
| 2025-08-06 | 625.00 | 640.00 | 620.00 | 635.00 | 625.58 | 599,400 |
| 2025-08-05 | 630.00 | 635.00 | 630.00 | 630.00 | 620.65 | 600,300 |
| 2025-08-04 | 630.00 | 635.00 | 625.00 | 630.00 | 620.65 | 645,000 |
| 2025-08-01 | 635.00 | 635.00 | 630.00 | 630.00 | 620.65 | 210,500 |
| 2025-07-31 | 630.00 | 635.00 | 625.00 | 635.00 | 625.58 | 564,500 |
| 2025-07-30 | 635.00 | 640.00 | 630.00 | 635.00 | 625.58 | 477,000 |
| 2025-07-29 | 630.00 | 640.00 | 630.00 | 635.00 | 625.58 | 382,300 |
| 2025-07-28 | 635.00 | 635.00 | 630.00 | 635.00 | 625.58 | 391,000 |
| 2025-07-25 | 635.00 | 640.00 | 635.00 | 635.00 | 625.58 | 481,900 |
| 2025-07-24 | 630.00 | 640.00 | 630.00 | 635.00 | 625.58 | 580,500 |
| 2025-07-23 | 630.00 | 635.00 | 625.00 | 630.00 | 620.65 | 219,700 |
| 2025-07-22 | 635.00 | 635.00 | 625.00 | 630.00 | 620.65 | 339,900 |
| 2025-07-21 | 635.00 | 635.00 | 630.00 | 635.00 | 625.58 | 231,400 |
| 2025-07-18 | 635.00 | 645.00 | 630.00 | 635.00 | 625.58 | 469,600 |
| 2025-07-17 | 635.00 | 640.00 | 630.00 | 635.00 | 625.58 | 284,400 |
| 2025-07-16 | 635.00 | 640.00 | 625.00 | 635.00 | 625.58 | 306,900 |
| 2025-07-15 | 640.00 | 645.00 | 615.00 | 640.00 | 630.50 | 502,200 |
| 2025-07-14 | 645.00 | 645.00 | 630.00 | 640.00 | 630.50 | 314,700 |
| 2025-07-11 | 650.00 | 650.00 | 615.00 | 645.00 | 635.43 | 249,800 |
| 2025-07-10 | 650.00 | 650.00 | 635.00 | 650.00 | 640.35 | 180,200 |
| 2025-07-09 | 650.00 | 650.00 | 615.00 | 650.00 | 640.35 | 262,800 |
| 2025-07-08 | 645.00 | 650.00 | 635.00 | 650.00 | 640.35 | 393,400 |
| 2025-07-07 | 640.00 | 645.00 | 640.00 | 645.00 | 635.43 | 248,400 |
| 2025-07-04 | 640.00 | 645.00 | 635.00 | 640.00 | 630.50 | 277,900 |
| 2025-07-03 | 645.00 | 650.00 | 610.00 | 640.00 | 630.50 | 409,700 |
| 2025-07-02 | 650.00 | 650.00 | 635.00 | 645.00 | 635.43 | 286,500 |
| 2025-07-01 | 660.00 | 660.00 | 630.00 | 650.00 | 640.35 | 296,600 |
| 2025-06-30 | 655.00 | 660.00 | 645.00 | 660.00 | 650.21 | 296,300 |
| 2025-06-26 | 645.00 | 655.00 | 635.00 | 655.00 | 645.28 | 273,300 |
| 2025-06-25 | 645.00 | 650.00 | 635.00 | 645.00 | 635.43 | 610,000 |
| 2025-06-24 | 625.00 | 645.00 | 625.00 | 645.00 | 635.43 | 357,100 |
| 2025-06-23 | 620.00 | 630.00 | 595.00 | 630.00 | 620.65 | 198,000 |
| 2025-06-20 | 620.00 | 630.00 | 615.00 | 630.00 | 620.65 | 379,800 |
| 2025-06-19 | 620.00 | 620.00 | 605.00 | 620.00 | 610.80 | 261,900 |
| 2025-06-18 | 615.00 | 620.00 | 600.00 | 620.00 | 610.80 | 812,900 |
| 2025-06-17 | 620.00 | 620.00 | 615.00 | 615.00 | 605.87 | 428,700 |
| 2025-06-16 | 620.00 | 625.00 | 620.00 | 620.00 | 610.80 | 337,400 |
| 2025-06-13 | 620.00 | 625.00 | 615.00 | 620.00 | 610.80 | 473,200 |
| 2025-06-12 | 615.00 | 620.00 | 615.00 | 620.00 | 610.80 | 375,900 |
| 2025-06-11 | 620.00 | 620.00 | 610.00 | 615.00 | 605.87 | 94,700 |
| 2025-06-10 | 625.00 | 625.00 | 620.00 | 620.00 | 610.80 | 583,300 |
| 2025-06-05 | 625.00 | 625.00 | 620.00 | 625.00 | 615.73 | 566,200 |
| 2025-06-04 | 625.00 | 630.00 | 620.00 | 625.00 | 615.73 | 297,000 |
| 2025-06-03 | 625.00 | 630.00 | 625.00 | 625.00 | 608.83 | 434,900 |
| 2025-06-02 | 635.00 | 640.00 | 625.00 | 625.00 | 608.83 | 435,100 |
| 2025-05-28 | 635.00 | 640.00 | 630.00 | 635.00 | 618.57 | 515,100 |
| 2025-05-27 | 630.00 | 640.00 | 630.00 | 635.00 | 618.57 | 573,000 |
| 2025-05-26 | 630.00 | 635.00 | 625.00 | 630.00 | 613.70 | 366,900 |
| 2025-05-23 | 625.00 | 630.00 | 625.00 | 630.00 | 613.70 | 1,300 |
| 2025-05-22 | 630.00 | 640.00 | 625.00 | 635.00 | 618.57 | 346,000 |
| 2025-05-21 | 630.00 | 635.00 | 620.00 | 630.00 | 613.70 | 611,600 |
| 2025-05-20 | 620.00 | 635.00 | 620.00 | 630.00 | 613.70 | 756,000 |
| 2025-05-19 | 625.00 | 630.00 | 615.00 | 625.00 | 608.83 | 664,800 |
| 2025-05-16 | 630.00 | 635.00 | 615.00 | 630.00 | 613.70 | 585,900 |
| 2025-05-15 | 625.00 | 630.00 | 615.00 | 630.00 | 613.70 | 769,900 |
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.