PT Victoria Care Indonesia Tbk (IDX:VICI)
Indonesia · Delayed Price · Currency is IDR 525.00
-10.00 (-1.87%)
Mar 17, 2026, 4:09 PM WIB
IDX:VICI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 545.00 | 555.00 | 515.00 | 525.00 | 525.00 | -1.87% | 1,748,000 |
| Mar 16, 2026 | 530.00 | 550.00 | 505.00 | 535.00 | 535.00 | - | 1,900,300 |
| Mar 13, 2026 | 535.00 | 555.00 | 520.00 | 535.00 | 535.00 | - | 3,804,100 |
| Mar 12, 2026 | 570.00 | 570.00 | 530.00 | 535.00 | 535.00 | -6.14% | 3,758,000 |
| Mar 11, 2026 | 575.00 | 590.00 | 555.00 | 570.00 | 570.00 | -1.72% | 2,079,500 |
| Mar 10, 2026 | 550.00 | 595.00 | 550.00 | 580.00 | 580.00 | 2.65% | 4,077,000 |
| Mar 9, 2026 | 570.00 | 580.00 | 545.00 | 565.00 | 565.00 | -4.24% | 2,584,600 |
| Mar 6, 2026 | 610.00 | 610.00 | 580.00 | 590.00 | 590.00 | -3.28% | 4,112,600 |
| Mar 5, 2026 | 630.00 | 630.00 | 600.00 | 610.00 | 610.00 | -1.61% | 3,956,100 |
| Mar 4, 2026 | 605.00 | 655.00 | 595.00 | 620.00 | 620.00 | 3.33% | 11,663,800 |
| Mar 3, 2026 | 590.00 | 605.00 | 580.00 | 600.00 | 600.00 | 2.56% | 2,885,100 |
| Mar 2, 2026 | 590.00 | 620.00 | 555.00 | 585.00 | 585.00 | -0.85% | 5,374,600 |
| Feb 27, 2026 | 560.00 | 600.00 | 545.00 | 590.00 | 590.00 | 4.42% | 3,421,400 |
| Feb 26, 2026 | 580.00 | 580.00 | 555.00 | 565.00 | 565.00 | -0.88% | 2,880,000 |
| Feb 25, 2026 | 580.00 | 590.00 | 570.00 | 570.00 | 570.00 | -1.72% | 1,823,900 |
| Feb 24, 2026 | 595.00 | 625.00 | 580.00 | 580.00 | 580.00 | -1.69% | 5,515,600 |
| Feb 23, 2026 | 590.00 | 595.00 | 575.00 | 590.00 | 590.00 | 1.72% | 2,821,800 |
| Feb 20, 2026 | 590.00 | 595.00 | 575.00 | 580.00 | 580.00 | -0.85% | 2,981,400 |
| Feb 19, 2026 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 1,501,700 |
| Feb 18, 2026 | 590.00 | 600.00 | 575.00 | 590.00 | 590.00 | - | 4,284,900 |
| Feb 13, 2026 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 0.85% | 2,962,500 |
| Feb 12, 2026 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.68% | 3,277,600 |
| Feb 11, 2026 | 590.00 | 620.00 | 585.00 | 595.00 | 595.00 | 0.85% | 5,581,900 |
| Feb 10, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | - | 2,119,400 |
| Feb 9, 2026 | 595.00 | 600.00 | 575.00 | 590.00 | 590.00 | - | 2,809,400 |
| Feb 6, 2026 | 585.00 | 615.00 | 575.00 | 590.00 | 590.00 | -1.67% | 2,669,800 |
| Feb 5, 2026 | 605.00 | 620.00 | 595.00 | 600.00 | 600.00 | -0.83% | 2,439,800 |
| Feb 4, 2026 | 610.00 | 620.00 | 590.00 | 605.00 | 605.00 | - | 2,941,000 |
| Feb 3, 2026 | 585.00 | 610.00 | 560.00 | 605.00 | 605.00 | 5.22% | 6,400,500 |
| Feb 2, 2026 | 620.00 | 620.00 | 560.00 | 575.00 | 575.00 | -5.74% | 9,312,400 |
| Jan 30, 2026 | 625.00 | 650.00 | 600.00 | 610.00 | 610.00 | - | 8,330,900 |
| Jan 29, 2026 | 550.00 | 625.00 | 496.00 | 610.00 | 610.00 | 7.02% | 22,239,100 |
| Jan 28, 2026 | 600.00 | 635.00 | 540.00 | 570.00 | 570.00 | -9.52% | 20,771,000 |
| Jan 27, 2026 | 615.00 | 640.00 | 600.00 | 630.00 | 630.00 | 2.44% | 5,192,100 |
| Jan 26, 2026 | 665.00 | 670.00 | 610.00 | 615.00 | 615.00 | -6.11% | 12,290,000 |
| Jan 23, 2026 | 670.00 | 675.00 | 625.00 | 655.00 | 655.00 | -3.68% | 11,641,200 |
| Jan 22, 2026 | 720.00 | 730.00 | 650.00 | 680.00 | 680.00 | -4.90% | 19,581,000 |
| Jan 21, 2026 | 740.00 | 755.00 | 695.00 | 715.00 | 715.00 | -4.03% | 23,513,300 |
| Jan 20, 2026 | 810.00 | 810.00 | 735.00 | 745.00 | 745.00 | -8.02% | 34,898,100 |
| Jan 19, 2026 | 730.00 | 840.00 | 685.00 | 810.00 | 810.00 | 16.55% | 56,316,200 |
| Jan 15, 2026 | 650.00 | 725.00 | 625.00 | 695.00 | 695.00 | 12.10% | 50,066,800 |
| Jan 14, 2026 | 600.00 | 620.00 | 580.00 | 620.00 | 620.00 | 5.98% | 25,367,400 |
| Jan 13, 2026 | 595.00 | 710.00 | 570.00 | 585.00 | 585.00 | -12.69% | 148,097,800 |
| Jan 12, 2026 | 750.00 | 920.00 | 645.00 | 670.00 | 670.00 | -11.26% | 89,241,200 |
| Jan 9, 2026 | 725.00 | 855.00 | 665.00 | 755.00 | 755.00 | 3.42% | 27,938,300 |
| Jan 8, 2026 | 800.00 | 800.00 | 730.00 | 730.00 | 730.00 | -14.62% | 23,973,600 |
| Jan 7, 2026 | 1,005.00 | 1,005.00 | 855.00 | 855.00 | 855.00 | -14.93% | 14,472,300 |
| Jan 6, 2026 | 1,160.00 | 1,295.00 | 905.00 | 1,005.00 | 1,005.00 | -5.19% | 21,479,300 |
| Jan 5, 2026 | 1,000.00 | 1,060.00 | 870.00 | 1,060.00 | 1,060.00 | 24.71% | 13,917,800 |
| Jan 2, 2026 | 705.00 | 850.00 | 695.00 | 850.00 | 850.00 | 25.00% | 13,927,800 |