Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 950.00 | 1,065.00 | 950.00 | 950.00 | 950.00 | 5,040,500 |
| 2026-10-15 | 1,170.00 | 1,170.00 | 1,070.00 | 1,115.00 | 1,115.00 | 3,839,100 |
| 2026-10-14 | 1,200.00 | 1,215.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,706,800 |
| 2026-10-13 | 1,180.00 | 1,235.00 | 1,170.00 | 1,220.00 | 1,220.00 | 3,035,500 |
| 2026-10-12 | 1,310.00 | 1,445.00 | 1,115.00 | 1,180.00 | 1,180.00 | 20,619,500 |
| 2026-10-09 | 1,320.00 | 1,325.00 | 1,150.00 | 1,250.00 | 1,250.00 | 15,369,000 |
| 2026-10-08 | 1,255.00 | 1,320.00 | 1,190.00 | 1,295.00 | 1,295.00 | 11,076,300 |
| 2026-10-07 | 1,080.00 | 1,280.00 | 1,060.00 | 1,230.00 | 1,230.00 | 16,365,400 |
| 2026-10-06 | 1,030.00 | 1,100.00 | 1,015.00 | 1,075.00 | 1,075.00 | 3,320,400 |
| 2026-10-05 | 1,030.00 | 1,105.00 | 975.00 | 1,025.00 | 1,025.00 | 6,541,300 |
| 2026-10-02 | 900.00 | 1,020.00 | 895.00 | 1,015.00 | 1,015.00 | 3,608,300 |
| 2026-10-01 | 890.00 | 925.00 | 880.00 | 890.00 | 890.00 | 2,560,400 |
| 2026-09-30 | 955.00 | 965.00 | 905.00 | 905.00 | 905.00 | 2,973,900 |
| 2026-09-29 | 990.00 | 990.00 | 945.00 | 950.00 | 950.00 | 1,834,400 |
| 2026-09-28 | 965.00 | 1,060.00 | 965.00 | 985.00 | 985.00 | 6,305,200 |
| 2026-09-25 | 940.00 | 970.00 | 870.00 | 965.00 | 965.00 | 6,709,100 |
| 2026-09-24 | 995.00 | 1,000.00 | 920.00 | 940.00 | 940.00 | 8,745,100 |
| 2026-09-23 | 1,020.00 | 1,050.00 | 975.00 | 995.00 | 995.00 | 6,325,200 |
| 2026-09-22 | 1,040.00 | 1,065.00 | 960.00 | 1,050.00 | 1,050.00 | 10,197,700 |
| 2026-09-21 | 1,140.00 | 1,145.00 | 990.00 | 1,065.00 | 1,065.00 | 7,365,700 |
| 2026-09-18 | 1,240.00 | 1,240.00 | 1,140.00 | 1,140.00 | 1,140.00 | 5,575,700 |
| 2026-09-17 | 1,245.00 | 1,250.00 | 1,145.00 | 1,210.00 | 1,210.00 | 11,088,700 |
| 2026-09-16 | 1,190.00 | 1,280.00 | 1,185.00 | 1,225.00 | 1,225.00 | 14,373,400 |
| 2026-09-15 | 1,155.00 | 1,200.00 | 1,070.00 | 1,180.00 | 1,180.00 | 18,922,400 |
| 2026-09-14 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2026-09-11 | 1,110.00 | 1,120.00 | 1,040.00 | 1,115.00 | 1,115.00 | 5,139,100 |
| 2026-09-10 | 1,055.00 | 1,190.00 | 1,005.00 | 1,110.00 | 1,110.00 | 14,832,900 |
| 2026-09-09 | 965.00 | 1,070.00 | 965.00 | 1,050.00 | 1,050.00 | 10,037,500 |
| 2026-09-08 | 1,000.00 | 1,005.00 | 930.00 | 955.00 | 955.00 | 17,056,200 |
| 2026-09-07 | 890.00 | 995.00 | 880.00 | 995.00 | 995.00 | 13,570,100 |
| 2026-09-04 | 890.00 | 915.00 | 885.00 | 885.00 | 885.00 | 2,212,900 |
| 2026-09-03 | 900.00 | 945.00 | 830.00 | 890.00 | 890.00 | 10,640,300 |
| 2026-09-02 | 880.00 | 905.00 | 840.00 | 900.00 | 900.00 | 5,963,500 |
| 2026-09-01 | 830.00 | 880.00 | 825.00 | 875.00 | 875.00 | 6,377,300 |
| 2026-08-31 | 775.00 | 955.00 | 770.00 | 820.00 | 820.00 | 30,476,800 |
| 2026-08-28 | 745.00 | 775.00 | 745.00 | 775.00 | 775.00 | 6,081,200 |
| 2026-08-27 | 710.00 | 755.00 | 700.00 | 745.00 | 745.00 | 2,939,100 |
| 2026-08-26 | 745.00 | 750.00 | 670.00 | 710.00 | 710.00 | 3,790,500 |
| 2026-08-25 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2026-08-24 | 725.00 | 780.00 | 715.00 | 745.00 | 745.00 | 12,817,400 |
| 2026-08-21 | 670.00 | 730.00 | 670.00 | 705.00 | 705.00 | 7,717,500 |
| 2026-08-20 | 605.00 | 695.00 | 600.00 | 675.00 | 675.00 | 8,615,100 |
| 2026-08-19 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 1,268,200 |
| 2026-08-18 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 1,672,300 |
| 2026-08-17 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-08-14 | 600.00 | 605.00 | 585.00 | 600.00 | 600.00 | 463,100 |
| 2026-08-13 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | 606,300 |
| 2026-08-12 | 590.00 | 610.00 | 590.00 | 605.00 | 605.00 | 1,447,000 |
| 2026-08-11 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | 1,048,500 |
| 2026-08-10 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 875,100 |
| 2026-08-07 | 595.00 | 600.00 | 575.00 | 590.00 | 590.00 | 704,400 |
| 2026-08-06 | 605.00 | 605.00 | 580.00 | 595.00 | 595.00 | 467,400 |
| 2026-08-05 | 590.00 | 610.00 | 590.00 | 605.00 | 605.00 | 850,700 |
| 2026-08-04 | 600.00 | 600.00 | 575.00 | 595.00 | 595.00 | 601,400 |
| 2026-08-03 | 575.00 | 595.00 | 565.00 | 590.00 | 590.00 | 534,100 |
| 2026-07-31 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 489,300 |
| 2026-07-30 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 173,500 |
| 2026-07-29 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | 779,500 |
| 2026-07-28 | 610.00 | 610.00 | 580.00 | 590.00 | 590.00 | 1,061,600 |
| 2026-07-27 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 1,856,800 |
Page 1 of 3 · 130 trading daysOlder →
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.