PT Victoria Care Indonesia Tbk (IDX:VICI)
Indonesia · Delayed Price · Currency is IDR 700.00
-45.00 (-6.04%)
At close: Dec 19, 2025
IDX:VICI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 745.00 | 780.00 | 700.00 | 700.00 | 700.00 | -6.04% | 2,739,200 |
| Dec 18, 2025 | 750.00 | 755.00 | 725.00 | 745.00 | 745.00 | -0.67% | 1,265,500 |
| Dec 17, 2025 | 780.00 | 850.00 | 720.00 | 750.00 | 750.00 | 0.67% | 3,877,300 |
| Dec 16, 2025 | 845.00 | 870.00 | 725.00 | 745.00 | 745.00 | -9.15% | 4,448,000 |
| Dec 15, 2025 | 800.00 | 975.00 | 800.00 | 820.00 | 820.00 | 3.80% | 5,868,400 |
| Dec 12, 2025 | 775.00 | 815.00 | 765.00 | 790.00 | 790.00 | 3.95% | 1,119,200 |
| Dec 11, 2025 | 800.00 | 850.00 | 740.00 | 760.00 | 760.00 | 3.40% | 6,388,600 |
| Dec 10, 2025 | 735.00 | 800.00 | 725.00 | 735.00 | 735.00 | - | 2,383,700 |
| Dec 9, 2025 | 735.00 | 850.00 | 720.00 | 735.00 | 735.00 | 1.38% | 3,316,000 |
| Dec 8, 2025 | 735.00 | 735.00 | 720.00 | 725.00 | 725.00 | -1.36% | 248,100 |
| Dec 5, 2025 | 805.00 | 805.00 | 710.00 | 735.00 | 735.00 | -10.91% | 1,787,800 |
| Dec 4, 2025 | 750.00 | 825.00 | 705.00 | 825.00 | 825.00 | 13.79% | 1,740,200 |
| Dec 3, 2025 | 760.00 | 800.00 | 705.00 | 725.00 | 725.00 | -0.68% | 1,310,200 |
| Dec 2, 2025 | 665.00 | 830.00 | 660.00 | 730.00 | 730.00 | 9.77% | 2,415,000 |
| Dec 1, 2025 | 730.00 | 730.00 | 665.00 | 665.00 | 665.00 | -6.99% | 102,900 |
| Nov 28, 2025 | 750.00 | 755.00 | 715.00 | 715.00 | 715.00 | -4.67% | 834,600 |
| Nov 27, 2025 | 750.00 | 770.00 | 745.00 | 750.00 | 750.00 | - | 292,600 |
| Nov 26, 2025 | 750.00 | 780.00 | 725.00 | 750.00 | 750.00 | - | 672,700 |
| Nov 25, 2025 | 725.00 | 770.00 | 720.00 | 750.00 | 750.00 | 3.45% | 425,100 |
| Nov 24, 2025 | 700.00 | 755.00 | 680.00 | 725.00 | 725.00 | 2.84% | 905,000 |
| Nov 21, 2025 | 660.00 | 830.00 | 655.00 | 705.00 | 705.00 | 6.02% | 2,550,200 |
| Nov 20, 2025 | 630.00 | 665.00 | 630.00 | 665.00 | 665.00 | 5.56% | 618,100 |
| Nov 19, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | -0.79% | 132,600 |
| Nov 18, 2025 | 630.00 | 635.00 | 615.00 | 635.00 | 635.00 | 0.79% | 338,600 |
| Nov 17, 2025 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | - | 272,100 |
| Nov 14, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | - | 149,500 |
| Nov 13, 2025 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | - | 190,000 |
| Nov 12, 2025 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | - | 16,300 |
| Nov 11, 2025 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | - | 72,400 |
| Nov 10, 2025 | 625.00 | 630.00 | 620.00 | 630.00 | 630.00 | 0.80% | 290,300 |
| Nov 7, 2025 | 630.00 | 635.00 | 615.00 | 625.00 | 625.00 | -0.79% | 270,200 |
| Nov 6, 2025 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | -0.79% | 57,900 |
| Nov 5, 2025 | 630.00 | 635.00 | 615.00 | 635.00 | 635.00 | - | 165,500 |
| Nov 4, 2025 | 635.00 | 640.00 | 590.00 | 635.00 | 635.00 | - | 700,700 |
| Nov 3, 2025 | 625.00 | 720.00 | 625.00 | 635.00 | 635.00 | 2.42% | 2,447,800 |
| Oct 31, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 385,800 |
| Oct 30, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 185,400 |
| Oct 29, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 172,200 |
| Oct 28, 2025 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 0.81% | 228,400 |
| Oct 27, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.81% | 198,700 |
| Oct 24, 2025 | 615.00 | 620.00 | 605.00 | 620.00 | 620.00 | - | 210,200 |
| Oct 23, 2025 | 615.00 | 620.00 | 600.00 | 620.00 | 620.00 | 0.81% | 118,200 |
| Oct 22, 2025 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | - | 124,100 |
| Oct 21, 2025 | 615.00 | 615.00 | 595.00 | 615.00 | 615.00 | 0.82% | 10,300 |
| Oct 20, 2025 | 600.00 | 610.00 | 595.00 | 610.00 | 610.00 | - | 16,100 |
| Oct 17, 2025 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | -0.81% | 78,000 |
| Oct 16, 2025 | 605.00 | 615.00 | 595.00 | 615.00 | 615.00 | 1.65% | 146,200 |
| Oct 15, 2025 | 620.00 | 625.00 | 600.00 | 605.00 | 605.00 | -3.20% | 192,600 |
| Oct 14, 2025 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | - | 534,100 |
| Oct 13, 2025 | 625.00 | 625.00 | 610.00 | 625.00 | 625.00 | - | 343,400 |