Victoria Care Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 555.00 | 555.00 | 530.00 | 535.00 | 497.63 | 3,946,200 |
| 2021-11-15 | 560.00 | 570.00 | 530.00 | 555.00 | 516.23 | 3,294,100 |
| 2021-11-12 | 565.00 | 575.00 | 530.00 | 560.00 | 520.88 | 4,758,800 |
| 2021-11-11 | 585.00 | 595.00 | 545.00 | 565.00 | 525.54 | 8,321,100 |
| 2021-11-10 | 550.00 | 585.00 | 540.00 | 585.00 | 544.14 | 7,731,100 |
| 2021-11-09 | 535.00 | 550.00 | 520.00 | 550.00 | 511.58 | 6,949,900 |
| 2021-11-08 | 484.00 | 535.00 | 484.00 | 535.00 | 497.63 | 9,621,500 |
| 2021-11-05 | 478.00 | 488.00 | 474.00 | 484.00 | 450.19 | 6,150,000 |
| 2021-11-04 | 470.00 | 480.00 | 470.00 | 478.00 | 444.61 | 4,858,000 |
| 2021-11-03 | 464.00 | 472.00 | 462.00 | 470.00 | 437.17 | 4,220,900 |
| 2021-11-02 | 460.00 | 472.00 | 456.00 | 464.00 | 431.59 | 5,018,800 |
| 2021-11-01 | 448.00 | 462.00 | 446.00 | 460.00 | 427.87 | 5,030,200 |
| 2021-10-29 | 446.00 | 450.00 | 442.00 | 448.00 | 416.71 | 3,357,200 |
| 2021-10-28 | 448.00 | 448.00 | 440.00 | 444.00 | 412.99 | 3,479,400 |
| 2021-10-27 | 442.00 | 450.00 | 438.00 | 448.00 | 416.71 | 3,664,400 |
| 2021-10-26 | 440.00 | 450.00 | 426.00 | 442.00 | 411.13 | 4,245,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.