PT Victoria Care Indonesia Tbk (IDX:VICI)
Indonesia · Delayed Price · Currency is IDR 1,180.00
-70.00 (-5.60%)
Oct 12, 2026, 4:11 PM WIB
IDX:VICI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1,310.00 | 1,445.00 | 1,115.00 | 1,180.00 | 1,180.00 | -5.60% | 20,625,100 |
| Oct 9, 2026 | 1,320.00 | 1,325.00 | 1,150.00 | 1,250.00 | 1,250.00 | -3.47% | 15,369,000 |
| Oct 8, 2026 | 1,255.00 | 1,320.00 | 1,190.00 | 1,295.00 | 1,295.00 | 5.28% | 11,076,300 |
| Oct 7, 2026 | 1,080.00 | 1,280.00 | 1,060.00 | 1,230.00 | 1,230.00 | 14.42% | 16,365,400 |
| Oct 6, 2026 | 1,030.00 | 1,100.00 | 1,015.00 | 1,075.00 | 1,075.00 | 4.88% | 3,320,400 |
| Oct 5, 2026 | 1,030.00 | 1,105.00 | 975.00 | 1,025.00 | 1,025.00 | 0.99% | 6,541,300 |
| Oct 2, 2026 | 900.00 | 1,020.00 | 895.00 | 1,015.00 | 1,015.00 | 14.04% | 3,608,300 |
| Oct 1, 2026 | 890.00 | 925.00 | 880.00 | 890.00 | 890.00 | -1.66% | 2,560,400 |
| Sep 30, 2026 | 955.00 | 965.00 | 905.00 | 905.00 | 905.00 | -4.74% | 2,973,900 |
| Sep 29, 2026 | 990.00 | 990.00 | 945.00 | 950.00 | 950.00 | -3.55% | 1,834,400 |
| Sep 28, 2026 | 965.00 | 1,060.00 | 965.00 | 985.00 | 985.00 | 2.07% | 6,305,200 |
| Sep 25, 2026 | 940.00 | 970.00 | 870.00 | 965.00 | 965.00 | 2.66% | 6,709,100 |
| Sep 24, 2026 | 995.00 | 1,000.00 | 920.00 | 940.00 | 940.00 | -5.53% | 8,745,100 |
| Sep 23, 2026 | 1,020.00 | 1,050.00 | 975.00 | 995.00 | 995.00 | -5.24% | 6,325,200 |
| Sep 22, 2026 | 1,040.00 | 1,065.00 | 960.00 | 1,050.00 | 1,050.00 | -1.41% | 10,197,700 |
| Sep 21, 2026 | 1,140.00 | 1,145.00 | 990.00 | 1,065.00 | 1,065.00 | -6.58% | 7,365,700 |
| Sep 18, 2026 | 1,240.00 | 1,240.00 | 1,140.00 | 1,140.00 | 1,140.00 | -5.79% | 5,575,700 |
| Sep 17, 2026 | 1,245.00 | 1,250.00 | 1,145.00 | 1,210.00 | 1,210.00 | -1.22% | 11,088,700 |
| Sep 16, 2026 | 1,190.00 | 1,280.00 | 1,185.00 | 1,225.00 | 1,225.00 | 3.81% | 14,373,400 |
| Sep 15, 2026 | 1,155.00 | 1,200.00 | 1,070.00 | 1,180.00 | 1,180.00 | 5.83% | 18,922,400 |
| Sep 11, 2026 | 1,110.00 | 1,120.00 | 1,040.00 | 1,115.00 | 1,115.00 | 0.45% | 5,139,100 |
| Sep 10, 2026 | 1,055.00 | 1,190.00 | 1,005.00 | 1,110.00 | 1,110.00 | 5.71% | 14,832,900 |
| Sep 9, 2026 | 965.00 | 1,070.00 | 965.00 | 1,050.00 | 1,050.00 | 9.95% | 10,037,500 |
| Sep 8, 2026 | 1,000.00 | 1,005.00 | 930.00 | 955.00 | 955.00 | -4.02% | 17,056,200 |
| Sep 7, 2026 | 890.00 | 995.00 | 880.00 | 995.00 | 995.00 | 12.43% | 13,570,100 |
| Sep 4, 2026 | 890.00 | 915.00 | 885.00 | 885.00 | 885.00 | -0.56% | 2,212,900 |
| Sep 3, 2026 | 900.00 | 945.00 | 830.00 | 890.00 | 890.00 | -1.11% | 10,640,300 |
| Sep 2, 2026 | 880.00 | 905.00 | 840.00 | 900.00 | 900.00 | 2.86% | 5,963,500 |
| Sep 1, 2026 | 830.00 | 880.00 | 825.00 | 875.00 | 875.00 | 6.71% | 6,377,300 |
| Aug 31, 2026 | 775.00 | 955.00 | 770.00 | 820.00 | 820.00 | 5.81% | 30,476,800 |
| Aug 28, 2026 | 745.00 | 775.00 | 745.00 | 775.00 | 775.00 | 4.03% | 6,081,200 |
| Aug 27, 2026 | 710.00 | 755.00 | 700.00 | 745.00 | 745.00 | 4.93% | 2,939,100 |
| Aug 26, 2026 | 745.00 | 750.00 | 670.00 | 710.00 | 710.00 | -4.70% | 3,790,500 |
| Aug 24, 2026 | 725.00 | 780.00 | 715.00 | 745.00 | 745.00 | 5.67% | 12,817,400 |
| Aug 21, 2026 | 670.00 | 730.00 | 670.00 | 705.00 | 705.00 | 4.44% | 7,717,500 |
| Aug 20, 2026 | 605.00 | 695.00 | 600.00 | 675.00 | 675.00 | 11.57% | 8,615,100 |
| Aug 19, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 1,268,200 |
| Aug 18, 2026 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 0.83% | 1,672,300 |
| Aug 14, 2026 | 600.00 | 605.00 | 585.00 | 600.00 | 600.00 | - | 463,100 |
| Aug 13, 2026 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | -0.83% | 606,300 |
| Aug 12, 2026 | 590.00 | 610.00 | 590.00 | 605.00 | 605.00 | 1.68% | 1,447,000 |
| Aug 11, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | - | 1,048,500 |
| Aug 10, 2026 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 0.85% | 875,100 |
| Aug 7, 2026 | 595.00 | 600.00 | 575.00 | 590.00 | 590.00 | -0.84% | 704,400 |
| Aug 6, 2026 | 605.00 | 605.00 | 580.00 | 595.00 | 595.00 | -1.65% | 467,400 |
| Aug 5, 2026 | 590.00 | 610.00 | 590.00 | 605.00 | 605.00 | 1.68% | 850,700 |
| Aug 4, 2026 | 600.00 | 600.00 | 575.00 | 595.00 | 595.00 | 0.85% | 601,400 |
| Aug 3, 2026 | 575.00 | 595.00 | 565.00 | 590.00 | 590.00 | 3.51% | 534,100 |
| Jul 31, 2026 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | - | 489,300 |
| Jul 30, 2026 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 0.88% | 173,500 |