Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 615.00 | 615.00 | 605.00 | 610.00 | 594.22 | 287,900 |
| 2025-02-03 | 620.00 | 620.00 | 610.00 | 615.00 | 599.09 | 434,700 |
| 2025-01-31 | 610.00 | 620.00 | 605.00 | 620.00 | 603.96 | 248,400 |
| 2025-01-30 | 615.00 | 620.00 | 605.00 | 610.00 | 594.22 | 253,800 |
| 2025-01-24 | 620.00 | 630.00 | 605.00 | 615.00 | 599.09 | 469,300 |
| 2025-01-23 | 615.00 | 620.00 | 600.00 | 620.00 | 603.96 | 416,000 |
| 2025-01-22 | 620.00 | 625.00 | 610.00 | 620.00 | 603.96 | 350,000 |
| 2025-01-21 | 615.00 | 620.00 | 605.00 | 620.00 | 603.96 | 346,500 |
| 2025-01-20 | 615.00 | 625.00 | 605.00 | 615.00 | 599.09 | 532,200 |
| 2025-01-17 | 620.00 | 620.00 | 600.00 | 615.00 | 599.09 | 347,900 |
| 2025-01-16 | 625.00 | 625.00 | 610.00 | 620.00 | 603.96 | 409,200 |
| 2025-01-15 | 625.00 | 625.00 | 605.00 | 625.00 | 608.83 | 446,900 |
| 2025-01-14 | 630.00 | 630.00 | 605.00 | 625.00 | 608.83 | 138,100 |
| 2025-01-13 | 630.00 | 630.00 | 620.00 | 630.00 | 613.70 | 477,300 |
| 2025-01-10 | 630.00 | 630.00 | 620.00 | 630.00 | 613.70 | 350,500 |
| 2025-01-09 | 635.00 | 635.00 | 620.00 | 630.00 | 613.70 | 507,000 |
| 2025-01-08 | 640.00 | 640.00 | 625.00 | 635.00 | 618.57 | 363,200 |
| 2025-01-07 | 640.00 | 640.00 | 635.00 | 640.00 | 623.44 | 599,000 |
| 2025-01-06 | 645.00 | 650.00 | 635.00 | 640.00 | 623.44 | 457,000 |
| 2025-01-03 | 645.00 | 650.00 | 635.00 | 645.00 | 628.31 | 483,700 |
| 2025-01-02 | 655.00 | 655.00 | 640.00 | 645.00 | 628.31 | 323,800 |
| 2024-12-30 | 640.00 | 655.00 | 630.00 | 655.00 | 638.05 | 627,600 |
| 2024-12-27 | 630.00 | 640.00 | 620.00 | 640.00 | 623.44 | 324,900 |
| 2024-12-24 | 615.00 | 630.00 | 615.00 | 630.00 | 613.70 | 358,500 |
| 2024-12-23 | 605.00 | 615.00 | 580.00 | 615.00 | 599.09 | 334,500 |
| 2024-12-20 | 610.00 | 610.00 | 605.00 | 610.00 | 594.22 | 404,900 |
| 2024-12-19 | 610.00 | 615.00 | 600.00 | 610.00 | 594.22 | 251,000 |
| 2024-12-18 | 610.00 | 615.00 | 605.00 | 610.00 | 594.22 | 211,800 |
| 2024-12-17 | 605.00 | 610.00 | 575.00 | 610.00 | 594.22 | 512,700 |
| 2024-12-16 | 610.00 | 615.00 | 600.00 | 605.00 | 589.35 | 214,100 |
| 2024-12-13 | 605.00 | 610.00 | 605.00 | 610.00 | 594.22 | 236,500 |
| 2024-12-12 | 610.00 | 610.00 | 605.00 | 610.00 | 594.22 | 112,800 |
| 2024-12-11 | 615.00 | 615.00 | 605.00 | 610.00 | 594.22 | 328,200 |
| 2024-12-10 | 620.00 | 620.00 | 610.00 | 615.00 | 599.09 | 299,900 |
| 2024-12-09 | 625.00 | 625.00 | 610.00 | 620.00 | 603.96 | 791,900 |
| 2024-12-06 | 625.00 | 625.00 | 615.00 | 625.00 | 608.83 | 849,300 |
| 2024-12-05 | 620.00 | 625.00 | 615.00 | 625.00 | 608.83 | 666,100 |
| 2024-12-04 | 615.00 | 625.00 | 605.00 | 620.00 | 603.96 | 483,900 |
| 2024-12-03 | 630.00 | 630.00 | 615.00 | 620.00 | 603.96 | 280,400 |
| 2024-12-02 | 630.00 | 630.00 | 615.00 | 630.00 | 613.70 | 182,200 |
| 2024-11-29 | 630.00 | 630.00 | 610.00 | 630.00 | 613.70 | 374,800 |
| 2024-11-28 | 620.00 | 630.00 | 595.00 | 630.00 | 613.70 | 428,900 |
| 2024-11-26 | 625.00 | 630.00 | 605.00 | 630.00 | 613.70 | 302,800 |
| 2024-11-25 | 625.00 | 630.00 | 620.00 | 625.00 | 608.83 | 173,100 |
| 2024-11-22 | 630.00 | 630.00 | 600.00 | 625.00 | 608.83 | 315,900 |
| 2024-11-21 | 630.00 | 630.00 | 620.00 | 630.00 | 613.70 | 155,000 |
| 2024-11-20 | 630.00 | 635.00 | 620.00 | 630.00 | 613.70 | 179,900 |
| 2024-11-19 | 625.00 | 630.00 | 620.00 | 630.00 | 613.70 | 184,800 |
| 2024-11-18 | 630.00 | 635.00 | 620.00 | 630.00 | 613.70 | 124,700 |
| 2024-11-15 | 630.00 | 635.00 | 625.00 | 630.00 | 613.70 | 176,000 |
| 2024-11-14 | 630.00 | 635.00 | 625.00 | 630.00 | 613.70 | 267,300 |
| 2024-11-13 | 630.00 | 635.00 | 625.00 | 630.00 | 613.70 | 90,200 |
| 2024-11-12 | 630.00 | 635.00 | 620.00 | 630.00 | 613.70 | 172,300 |
| 2024-11-11 | 625.00 | 630.00 | 615.00 | 630.00 | 613.70 | 252,900 |
| 2024-11-08 | 625.00 | 635.00 | 620.00 | 630.00 | 613.70 | 159,500 |
| 2024-11-07 | 630.00 | 630.00 | 620.00 | 625.00 | 608.83 | 84,400 |
| 2024-11-06 | 625.00 | 635.00 | 620.00 | 630.00 | 613.70 | 209,100 |
| 2024-11-05 | 635.00 | 640.00 | 625.00 | 630.00 | 613.70 | 170,500 |
| 2024-11-04 | 635.00 | 640.00 | 630.00 | 635.00 | 618.57 | 422,600 |
| 2024-11-01 | 650.00 | 650.00 | 635.00 | 635.00 | 618.57 | 317,800 |
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.