Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 620.00 | 625.00 | 615.00 | 625.00 | 608.83 | 416,700 |
| 2025-05-09 | 620.00 | 625.00 | 615.00 | 620.00 | 603.96 | 637,000 |
| 2025-05-08 | 620.00 | 620.00 | 615.00 | 620.00 | 603.96 | 807,100 |
| 2025-05-07 | 620.00 | 620.00 | 610.00 | 620.00 | 603.96 | 841,200 |
| 2025-05-06 | 620.00 | 625.00 | 615.00 | 620.00 | 603.96 | 787,500 |
| 2025-05-05 | 625.00 | 630.00 | 625.00 | 625.00 | 608.83 | 657,400 |
| 2025-05-02 | 625.00 | 625.00 | 615.00 | 625.00 | 608.83 | 512,600 |
| 2025-04-30 | 630.00 | 635.00 | 625.00 | 625.00 | 608.83 | 396,400 |
| 2025-04-29 | 620.00 | 640.00 | 620.00 | 635.00 | 618.57 | 883,400 |
| 2025-04-28 | 630.00 | 630.00 | 620.00 | 625.00 | 608.83 | 411,000 |
| 2025-04-25 | 630.00 | 630.00 | 610.00 | 630.00 | 613.70 | 574,000 |
| 2025-04-24 | 630.00 | 630.00 | 625.00 | 630.00 | 613.70 | 644,800 |
| 2025-04-23 | 625.00 | 635.00 | 625.00 | 630.00 | 613.70 | 576,900 |
| 2025-04-22 | 625.00 | 630.00 | 605.00 | 630.00 | 613.70 | 425,800 |
| 2025-04-21 | 630.00 | 635.00 | 615.00 | 625.00 | 608.83 | 291,800 |
| 2025-04-17 | 635.00 | 635.00 | 605.00 | 630.00 | 613.70 | 223,200 |
| 2025-04-16 | 630.00 | 635.00 | 625.00 | 630.00 | 613.70 | 229,500 |
| 2025-04-15 | 635.00 | 640.00 | 625.00 | 635.00 | 618.57 | 150,600 |
| 2025-04-14 | 635.00 | 635.00 | 625.00 | 635.00 | 618.57 | 490,000 |
| 2025-04-11 | 635.00 | 635.00 | 625.00 | 635.00 | 618.57 | 391,800 |
| 2025-04-10 | 620.00 | 635.00 | 615.00 | 635.00 | 618.57 | 443,600 |
| 2025-04-09 | 615.00 | 630.00 | 605.00 | 625.00 | 608.83 | 218,200 |
| 2025-04-08 | 660.00 | 660.00 | 600.00 | 625.00 | 608.83 | 120,200 |
| 2025-03-27 | 640.00 | 660.00 | 630.00 | 660.00 | 642.92 | 412,700 |
| 2025-03-26 | 620.00 | 640.00 | 615.00 | 640.00 | 623.44 | 366,300 |
| 2025-03-25 | 610.00 | 625.00 | 595.00 | 625.00 | 608.83 | 442,900 |
| 2025-03-24 | 600.00 | 615.00 | 590.00 | 615.00 | 599.09 | 514,100 |
| 2025-03-21 | 610.00 | 615.00 | 600.00 | 605.00 | 589.35 | 264,700 |
| 2025-03-20 | 600.00 | 615.00 | 595.00 | 615.00 | 599.09 | 293,600 |
| 2025-03-19 | 595.00 | 605.00 | 590.00 | 605.00 | 589.35 | 478,200 |
| 2025-03-18 | 610.00 | 615.00 | 575.00 | 595.00 | 579.61 | 306,600 |
| 2025-03-17 | 610.00 | 615.00 | 610.00 | 615.00 | 599.09 | 346,100 |
| 2025-03-14 | 615.00 | 615.00 | 610.00 | 615.00 | 599.09 | 262,600 |
| 2025-03-13 | 615.00 | 615.00 | 605.00 | 615.00 | 599.09 | 273,600 |
| 2025-03-12 | 610.00 | 615.00 | 600.00 | 615.00 | 599.09 | 266,200 |
| 2025-03-11 | 615.00 | 615.00 | 600.00 | 610.00 | 594.22 | 380,000 |
| 2025-03-10 | 615.00 | 620.00 | 610.00 | 615.00 | 599.09 | 291,600 |
| 2025-03-07 | 620.00 | 620.00 | 610.00 | 615.00 | 599.09 | 299,300 |
| 2025-03-06 | 620.00 | 620.00 | 605.00 | 620.00 | 603.96 | 310,600 |
| 2025-03-05 | 615.00 | 620.00 | 600.00 | 620.00 | 603.96 | 355,900 |
| 2025-03-04 | 610.00 | 615.00 | 605.00 | 615.00 | 599.09 | 264,600 |
| 2025-03-03 | 605.00 | 615.00 | 585.00 | 610.00 | 594.22 | 542,300 |
| 2025-02-28 | 615.00 | 615.00 | 595.00 | 610.00 | 594.22 | 1,406,200 |
| 2025-02-27 | 605.00 | 620.00 | 600.00 | 615.00 | 599.09 | 1,164,100 |
| 2025-02-26 | 615.00 | 615.00 | 575.00 | 610.00 | 594.22 | 931,000 |
| 2025-02-25 | 605.00 | 615.00 | 590.00 | 615.00 | 599.09 | 987,900 |
| 2025-02-24 | 610.00 | 610.00 | 595.00 | 610.00 | 594.22 | 347,900 |
| 2025-02-21 | 615.00 | 620.00 | 595.00 | 610.00 | 594.22 | 548,500 |
| 2025-02-20 | 620.00 | 630.00 | 615.00 | 615.00 | 599.09 | 379,700 |
| 2025-02-19 | 630.00 | 630.00 | 610.00 | 620.00 | 603.96 | 212,200 |
| 2025-02-18 | 625.00 | 630.00 | 615.00 | 630.00 | 613.70 | 316,100 |
| 2025-02-17 | 625.00 | 635.00 | 620.00 | 625.00 | 608.83 | 217,400 |
| 2025-02-14 | 630.00 | 640.00 | 620.00 | 630.00 | 613.70 | 368,800 |
| 2025-02-13 | 625.00 | 635.00 | 620.00 | 630.00 | 613.70 | 211,700 |
| 2025-02-12 | 615.00 | 625.00 | 595.00 | 625.00 | 608.83 | 594,100 |
| 2025-02-11 | 610.00 | 615.00 | 595.00 | 615.00 | 599.09 | 347,100 |
| 2025-02-10 | 625.00 | 625.00 | 610.00 | 615.00 | 599.09 | 231,000 |
| 2025-02-07 | 630.00 | 630.00 | 620.00 | 625.00 | 608.83 | 122,400 |
| 2025-02-06 | 625.00 | 630.00 | 615.00 | 630.00 | 613.70 | 214,800 |
| 2025-02-05 | 610.00 | 630.00 | 600.00 | 630.00 | 613.70 | 510,500 |
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.