PT Victoria Care Indonesia Tbk (IDX:VICI)
Indonesia · Delayed Price · Currency is IDR 545.00
0.00 (0.00%)
May 21, 2026, 4:00 PM WIB
IDX:VICI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 560.00 | 560.00 | 530.00 | 545.00 | - | - | 852,900 |
| May 20, 2026 | 555.00 | 555.00 | 535.00 | 545.00 | 545.00 | -1.80% | 1,494,100 |
| May 19, 2026 | 560.00 | 580.00 | 545.00 | 555.00 | 555.00 | -0.89% | 1,105,900 |
| May 18, 2026 | 580.00 | 580.00 | 545.00 | 560.00 | 560.00 | -3.45% | 3,129,600 |
| May 13, 2026 | 595.00 | 600.00 | 565.00 | 580.00 | 580.00 | - | 2,065,800 |
| May 12, 2026 | 620.00 | 620.00 | 575.00 | 580.00 | 580.00 | -4.92% | 3,515,300 |
| May 11, 2026 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | -0.81% | 1,108,700 |
| May 8, 2026 | 630.00 | 630.00 | 605.00 | 615.00 | 615.00 | 0.82% | 2,448,600 |
| May 7, 2026 | 605.00 | 610.00 | 595.00 | 610.00 | 610.00 | 0.83% | 525,600 |
| May 6, 2026 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 0.83% | 765,200 |
| May 5, 2026 | 620.00 | 620.00 | 595.00 | 600.00 | 600.00 | -0.83% | 604,000 |
| May 4, 2026 | 615.00 | 620.00 | 600.00 | 605.00 | 605.00 | -1.63% | 748,600 |
| Apr 30, 2026 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | - | 1,720,300 |
| Apr 29, 2026 | 580.00 | 615.00 | 580.00 | 615.00 | 615.00 | 6.03% | 2,876,100 |
| Apr 28, 2026 | 575.00 | 595.00 | 570.00 | 580.00 | 580.00 | 0.87% | 1,199,600 |
| Apr 27, 2026 | 585.00 | 590.00 | 565.00 | 575.00 | 575.00 | -1.71% | 945,000 |
| Apr 24, 2026 | 590.00 | 605.00 | 575.00 | 585.00 | 585.00 | - | 811,200 |
| Apr 23, 2026 | 590.00 | 600.00 | 580.00 | 585.00 | 585.00 | -0.85% | 1,284,400 |
| Apr 22, 2026 | 610.00 | 615.00 | 590.00 | 590.00 | 590.00 | -2.48% | 1,801,400 |
| Apr 21, 2026 | 630.00 | 675.00 | 565.00 | 605.00 | 605.00 | -3.97% | 13,309,000 |
| Apr 20, 2026 | 620.00 | 650.00 | 620.00 | 630.00 | 630.00 | 1.61% | 4,391,900 |
| Apr 17, 2026 | 600.00 | 620.00 | 595.00 | 620.00 | 620.00 | 3.33% | 2,315,200 |
| Apr 16, 2026 | 650.00 | 650.00 | 585.00 | 600.00 | 600.00 | -4.76% | 5,960,700 |
| Apr 15, 2026 | 590.00 | 640.00 | 590.00 | 630.00 | 630.00 | 6.78% | 9,212,600 |
| Apr 14, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.85% | 2,016,000 |
| Apr 13, 2026 | 550.00 | 600.00 | 540.00 | 585.00 | 585.00 | 6.36% | 4,459,900 |
| Apr 10, 2026 | 555.00 | 565.00 | 550.00 | 550.00 | 550.00 | -0.90% | 490,300 |
| Apr 9, 2026 | 545.00 | 585.00 | 540.00 | 555.00 | 555.00 | 1.83% | 1,606,000 |
| Apr 8, 2026 | 550.00 | 565.00 | 525.00 | 545.00 | 545.00 | 3.81% | 2,143,100 |
| Apr 7, 2026 | 550.00 | 550.00 | 515.00 | 525.00 | 525.00 | -2.78% | 1,024,600 |
| Apr 6, 2026 | 560.00 | 570.00 | 530.00 | 540.00 | 540.00 | -3.57% | 1,954,100 |
| Apr 2, 2026 | 575.00 | 575.00 | 550.00 | 560.00 | 560.00 | -2.61% | 677,600 |
| Apr 1, 2026 | 565.00 | 585.00 | 560.00 | 575.00 | 575.00 | 1.77% | 1,240,400 |
| Mar 31, 2026 | 600.00 | 600.00 | 535.00 | 565.00 | 565.00 | -4.24% | 2,039,000 |
| Mar 30, 2026 | 570.00 | 600.00 | 565.00 | 590.00 | 590.00 | 4.42% | 2,828,300 |
| Mar 27, 2026 | 565.00 | 570.00 | 535.00 | 565.00 | 565.00 | - | 1,218,800 |
| Mar 26, 2026 | 580.00 | 585.00 | 555.00 | 565.00 | 565.00 | -1.74% | 887,800 |
| Mar 25, 2026 | 525.00 | 595.00 | 500.00 | 575.00 | 575.00 | 9.52% | 2,483,100 |
| 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 |