PT Victoria Care Indonesia Tbk (IDX:VICI)
Indonesia · Delayed Price · Currency is IDR 615.00
-5.00 (-0.81%)
Aug 29, 2025, 9:30 AM WIB
IDX:VICI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | - | 154,200 |
| Aug 27, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 106,900 |
| Aug 26, 2025 | 615.00 | 625.00 | 600.00 | 620.00 | 620.00 | 0.81% | 655,400 |
| Aug 25, 2025 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 0.82% | 533,400 |
| Aug 22, 2025 | 625.00 | 630.00 | 610.00 | 610.00 | 610.00 | -2.40% | 516,400 |
| Aug 21, 2025 | 625.00 | 630.00 | 615.00 | 625.00 | 625.00 | - | 488,400 |
| Aug 20, 2025 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | - | 520,900 |
| Aug 19, 2025 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 0.81% | 550,600 |
| Aug 15, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | -0.80% | 609,600 |
| Aug 14, 2025 | 625.00 | 630.00 | 615.00 | 625.00 | 625.00 | - | 827,400 |
| Aug 13, 2025 | 630.00 | 635.00 | 625.00 | 625.00 | 625.00 | -0.79% | 392,300 |
| Aug 12, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | - | 517,900 |
| Aug 11, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | - | 571,600 |
| Aug 8, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | - | 541,300 |
| Aug 7, 2025 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | -0.79% | 360,800 |
| Aug 6, 2025 | 625.00 | 640.00 | 620.00 | 635.00 | 635.00 | 0.79% | 599,400 |
| Aug 5, 2025 | 630.00 | 635.00 | 630.00 | 630.00 | 630.00 | - | 600,300 |
| Aug 4, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | - | 645,000 |
| Aug 1, 2025 | 635.00 | 635.00 | 630.00 | 630.00 | 630.00 | -0.79% | 210,500 |
| Jul 31, 2025 | 630.00 | 635.00 | 625.00 | 635.00 | 635.00 | - | 564,500 |
| Jul 30, 2025 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 477,000 |
| Jul 29, 2025 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 382,300 |
| Jul 28, 2025 | 635.00 | 635.00 | 630.00 | 635.00 | 635.00 | - | 391,000 |
| Jul 25, 2025 | 635.00 | 640.00 | 635.00 | 635.00 | 635.00 | - | 481,900 |
| Jul 24, 2025 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 0.79% | 580,500 |
| Jul 23, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | - | 219,700 |
| Jul 22, 2025 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | -0.79% | 339,900 |
| Jul 21, 2025 | 635.00 | 635.00 | 630.00 | 635.00 | 635.00 | - | 231,400 |
| Jul 18, 2025 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | - | 469,600 |
| Jul 17, 2025 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 284,400 |
| Jul 16, 2025 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | -0.78% | 306,900 |
| Jul 15, 2025 | 640.00 | 645.00 | 615.00 | 640.00 | 640.00 | - | 502,200 |
| Jul 14, 2025 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | -0.78% | 314,700 |
| Jul 11, 2025 | 650.00 | 650.00 | 615.00 | 645.00 | 645.00 | -0.77% | 249,800 |
| Jul 10, 2025 | 650.00 | 650.00 | 635.00 | 650.00 | 650.00 | - | 180,200 |
| Jul 9, 2025 | 650.00 | 650.00 | 615.00 | 650.00 | 650.00 | - | 262,800 |
| Jul 8, 2025 | 645.00 | 650.00 | 635.00 | 650.00 | 650.00 | 0.78% | 393,400 |
| Jul 7, 2025 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.78% | 248,400 |
| Jul 4, 2025 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | - | 277,900 |
| Jul 3, 2025 | 645.00 | 650.00 | 610.00 | 640.00 | 640.00 | -0.78% | 409,700 |
| Jul 2, 2025 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | -0.77% | 286,500 |
| Jul 1, 2025 | 660.00 | 660.00 | 630.00 | 650.00 | 650.00 | -1.52% | 296,600 |
| Jun 30, 2025 | 655.00 | 660.00 | 645.00 | 660.00 | 660.00 | 0.76% | 296,300 |
| Jun 26, 2025 | 645.00 | 655.00 | 635.00 | 655.00 | 655.00 | 1.55% | 273,300 |
| Jun 25, 2025 | 645.00 | 650.00 | 635.00 | 645.00 | 645.00 | - | 632,100 |
| Jun 24, 2025 | 625.00 | 645.00 | 625.00 | 645.00 | 645.00 | 2.38% | 357,100 |
| Jun 23, 2025 | 620.00 | 630.00 | 595.00 | 630.00 | 630.00 | - | 198,000 |
| Jun 20, 2025 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | 1.61% | 380,000 |
| Jun 19, 2025 | 620.00 | 620.00 | 605.00 | 620.00 | 620.00 | - | 261,900 |
| Jun 18, 2025 | 615.00 | 620.00 | 600.00 | 620.00 | 620.00 | 0.81% | 812,900 |