Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 635.00 | 650.00 | 620.00 | 650.00 | 633.18 | 350,700 |
| 2024-10-30 | 640.00 | 640.00 | 620.00 | 640.00 | 623.44 | 72,200 |
| 2024-10-29 | 630.00 | 640.00 | 620.00 | 640.00 | 623.44 | 141,900 |
| 2024-10-28 | 625.00 | 635.00 | 610.00 | 635.00 | 618.57 | 430,400 |
| 2024-10-25 | 620.00 | 625.00 | 615.00 | 625.00 | 608.83 | 76,800 |
| 2024-10-24 | 625.00 | 625.00 | 615.00 | 625.00 | 608.83 | 293,600 |
| 2024-10-23 | 625.00 | 630.00 | 615.00 | 625.00 | 608.83 | 191,000 |
| 2024-10-22 | 620.00 | 625.00 | 615.00 | 625.00 | 608.83 | 129,700 |
| 2024-10-21 | 630.00 | 630.00 | 615.00 | 625.00 | 608.83 | 121,000 |
| 2024-10-18 | 635.00 | 635.00 | 620.00 | 630.00 | 613.70 | 387,600 |
| 2024-10-17 | 635.00 | 640.00 | 630.00 | 640.00 | 620.03 | 338,800 |
| 2024-10-16 | 635.00 | 640.00 | 625.00 | 640.00 | 620.03 | 235,400 |
| 2024-10-15 | 640.00 | 640.00 | 630.00 | 635.00 | 615.19 | 126,700 |
| 2024-10-14 | 640.00 | 640.00 | 630.00 | 640.00 | 620.03 | 263,700 |
| 2024-10-11 | 640.00 | 640.00 | 625.00 | 640.00 | 620.03 | 198,500 |
| 2024-10-10 | 630.00 | 640.00 | 625.00 | 640.00 | 620.03 | 317,700 |
| 2024-10-09 | 625.00 | 630.00 | 625.00 | 630.00 | 610.34 | 247,500 |
| 2024-10-08 | 635.00 | 635.00 | 625.00 | 630.00 | 610.34 | 82,300 |
| 2024-10-07 | 630.00 | 635.00 | 615.00 | 635.00 | 615.19 | 210,000 |
| 2024-10-04 | 630.00 | 630.00 | 620.00 | 630.00 | 610.34 | 255,400 |
| 2024-10-03 | 630.00 | 630.00 | 610.00 | 630.00 | 610.34 | 59,600 |
| 2024-10-02 | 635.00 | 640.00 | 630.00 | 635.00 | 615.19 | 63,000 |
| 2024-10-01 | 635.00 | 635.00 | 630.00 | 635.00 | 615.19 | 102,300 |
| 2024-09-30 | 635.00 | 635.00 | 630.00 | 635.00 | 615.19 | 190,200 |
| 2024-09-27 | 640.00 | 640.00 | 635.00 | 640.00 | 620.03 | 185,200 |
| 2024-09-26 | 640.00 | 645.00 | 615.00 | 640.00 | 620.03 | 193,800 |
| 2024-09-25 | 640.00 | 645.00 | 630.00 | 640.00 | 620.03 | 100,200 |
| 2024-09-24 | 625.00 | 640.00 | 620.00 | 640.00 | 620.03 | 161,200 |
| 2024-09-23 | 630.00 | 630.00 | 620.00 | 625.00 | 605.50 | 147,200 |
| 2024-09-20 | 630.00 | 635.00 | 620.00 | 635.00 | 615.19 | 168,600 |
| 2024-09-19 | 635.00 | 640.00 | 630.00 | 635.00 | 615.19 | 219,600 |
| 2024-09-18 | 630.00 | 635.00 | 610.00 | 635.00 | 615.19 | 139,200 |
| 2024-09-17 | 630.00 | 635.00 | 615.00 | 635.00 | 615.19 | 126,500 |
| 2024-09-13 | 640.00 | 645.00 | 620.00 | 635.00 | 615.19 | 85,100 |
| 2024-09-12 | 645.00 | 645.00 | 630.00 | 645.00 | 624.88 | 18,300 |
| 2024-09-11 | 645.00 | 645.00 | 630.00 | 645.00 | 624.88 | 259,400 |
| 2024-09-10 | 645.00 | 645.00 | 640.00 | 645.00 | 624.88 | 317,300 |
| 2024-09-09 | 645.00 | 650.00 | 640.00 | 645.00 | 624.88 | 166,400 |
| 2024-09-06 | 645.00 | 645.00 | 640.00 | 645.00 | 624.88 | 7,200 |
| 2024-09-05 | 650.00 | 655.00 | 630.00 | 645.00 | 624.88 | 51,800 |
| 2024-09-04 | 650.00 | 655.00 | 645.00 | 650.00 | 629.72 | 242,100 |
| 2024-09-03 | 660.00 | 660.00 | 645.00 | 650.00 | 629.72 | 245,900 |
| 2024-09-02 | 655.00 | 660.00 | 645.00 | 660.00 | 639.41 | 432,200 |
| 2024-08-30 | 650.00 | 655.00 | 645.00 | 655.00 | 634.56 | 152,700 |
| 2024-08-29 | 645.00 | 650.00 | 615.00 | 650.00 | 629.72 | 142,100 |
| 2024-08-28 | 635.00 | 645.00 | 635.00 | 645.00 | 624.88 | 172,800 |
| 2024-08-27 | 635.00 | 640.00 | 630.00 | 640.00 | 620.03 | 221,700 |
| 2024-08-26 | 625.00 | 635.00 | 625.00 | 635.00 | 615.19 | 374,500 |
| 2024-08-23 | 620.00 | 625.00 | 620.00 | 625.00 | 605.50 | 101,900 |
| 2024-08-22 | 620.00 | 630.00 | 610.00 | 620.00 | 600.66 | 178,700 |
| 2024-08-21 | 620.00 | 625.00 | 615.00 | 620.00 | 600.66 | 79,200 |
| 2024-08-20 | 620.00 | 620.00 | 615.00 | 620.00 | 600.66 | 48,400 |
| 2024-08-19 | 620.00 | 625.00 | 595.00 | 620.00 | 600.66 | 147,200 |
| 2024-08-16 | 615.00 | 620.00 | 610.00 | 620.00 | 600.66 | 80,200 |
| 2024-08-15 | 620.00 | 620.00 | 615.00 | 615.00 | 595.81 | 38,700 |
| 2024-08-14 | 620.00 | 630.00 | 615.00 | 620.00 | 600.66 | 207,800 |
| 2024-08-13 | 620.00 | 625.00 | 615.00 | 620.00 | 600.66 | 272,600 |
| 2024-08-12 | 625.00 | 635.00 | 620.00 | 620.00 | 600.66 | 117,300 |
| 2024-08-09 | 620.00 | 625.00 | 590.00 | 625.00 | 605.50 | 291,000 |
| 2024-08-08 | 625.00 | 625.00 | 620.00 | 625.00 | 605.50 | 80,200 |
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.