PT Victoria Care Indonesia Tbk (IDX:VICI)
Indonesia · Delayed Price · Currency is IDR 590.00
-10.00 (-1.67%)
Jul 23, 2026, 3:46 PM WIB
IDX:VICI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 314,800 |
| Jul 21, 2026 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | 1.68% | 588,200 |
| Jul 20, 2026 | 615.00 | 615.00 | 590.00 | 595.00 | 595.00 | -1.65% | 932,000 |
| Jul 17, 2026 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -1.63% | 834,100 |
| Jul 16, 2026 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | - | 237,200 |
| Jul 15, 2026 | 620.00 | 625.00 | 605.00 | 615.00 | 615.00 | -1.60% | 424,500 |
| Jul 14, 2026 | 625.00 | 630.00 | 610.00 | 625.00 | 625.00 | - | 1,280,500 |
| Jul 13, 2026 | 620.00 | 630.00 | 615.00 | 625.00 | 625.00 | 0.81% | 347,100 |
| Jul 10, 2026 | 635.00 | 640.00 | 620.00 | 620.00 | 620.00 | -2.36% | 601,500 |
| Jul 9, 2026 | 650.00 | 690.00 | 615.00 | 635.00 | 635.00 | -3.79% | 1,381,300 |
| Jul 8, 2026 | 620.00 | 680.00 | 610.00 | 660.00 | 660.00 | 5.60% | 2,908,700 |
| Jul 7, 2026 | 650.00 | 650.00 | 610.00 | 625.00 | 625.00 | -3.10% | 1,396,800 |
| Jul 6, 2026 | 595.00 | 705.00 | 595.00 | 645.00 | 645.00 | 8.40% | 9,390,600 |
| Jul 3, 2026 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1.71% | 248,500 |
| Jul 2, 2026 | 595.00 | 600.00 | 575.00 | 585.00 | 585.00 | - | 663,300 |
| Jul 1, 2026 | 580.00 | 605.00 | 580.00 | 585.00 | 585.00 | 0.86% | 466,500 |
| Jun 30, 2026 | 600.00 | 605.00 | 580.00 | 580.00 | 580.00 | -3.33% | 237,000 |
| Jun 29, 2026 | 580.00 | 605.00 | 580.00 | 600.00 | 600.00 | 3.45% | 872,900 |
| Jun 26, 2026 | 590.00 | 605.00 | 580.00 | 580.00 | 580.00 | -0.85% | 433,800 |
| Jun 25, 2026 | 580.00 | 600.00 | 580.00 | 585.00 | 585.00 | -0.85% | 106,500 |
| Jun 24, 2026 | 600.00 | 605.00 | 580.00 | 590.00 | 590.00 | -0.84% | 2,007,900 |
| Jun 23, 2026 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -1.65% | 477,200 |
| Jun 22, 2026 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | -0.82% | 140,400 |
| Jun 19, 2026 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | -0.81% | 259,600 |
| Jun 18, 2026 | 630.00 | 635.00 | 600.00 | 615.00 | 615.00 | -1.60% | 855,400 |
| Jun 17, 2026 | 610.00 | 645.00 | 590.00 | 625.00 | 625.00 | 2.46% | 5,980,800 |
| Jun 15, 2026 | 630.00 | 640.00 | 605.00 | 610.00 | 610.00 | -4.69% | 1,848,200 |
| Jun 12, 2026 | 570.00 | 700.00 | 555.00 | 640.00 | 640.00 | 12.28% | 11,740,000 |
| Jun 11, 2026 | 595.00 | 610.00 | 565.00 | 570.00 | 570.00 | -4.20% | 865,500 |
| Jun 10, 2026 | 510.00 | 610.00 | 505.00 | 595.00 | 595.00 | 16.67% | 6,012,500 |
| Jun 9, 2026 | 482.00 | 510.00 | 482.00 | 510.00 | 510.00 | 4.72% | 559,700 |
| Jun 8, 2026 | 505.00 | 510.00 | 470.00 | 492.00 | 487.00 | -2.57% | 1,222,700 |
| Jun 5, 2026 | 505.00 | 540.00 | 505.00 | 505.00 | 499.87 | 2.23% | 1,256,900 |
| Jun 4, 2026 | 498.00 | 575.00 | 480.00 | 494.00 | 488.98 | -0.80% | 1,768,300 |
| Jun 3, 2026 | 530.00 | 530.00 | 480.00 | 498.00 | 492.94 | -4.23% | 3,070,100 |
| Jun 2, 2026 | 545.00 | 560.00 | 500.00 | 520.00 | 514.72 | -4.59% | 3,391,700 |
| May 29, 2026 | 535.00 | 550.00 | 530.00 | 545.00 | 539.46 | 1.87% | 383,200 |
| May 26, 2026 | 550.00 | 550.00 | 530.00 | 535.00 | 529.56 | -0.93% | 397,100 |
| May 25, 2026 | 555.00 | 600.00 | 530.00 | 540.00 | 534.51 | -1.82% | 1,180,800 |
| May 22, 2026 | 540.00 | 550.00 | 525.00 | 550.00 | 544.41 | 0.92% | 655,700 |
| May 21, 2026 | 560.00 | 560.00 | 530.00 | 545.00 | 539.46 | - | 851,900 |
| May 20, 2026 | 555.00 | 555.00 | 535.00 | 545.00 | 539.46 | -1.80% | 1,494,100 |
| May 19, 2026 | 560.00 | 580.00 | 545.00 | 555.00 | 549.36 | -0.89% | 1,105,900 |
| May 18, 2026 | 580.00 | 580.00 | 545.00 | 560.00 | 554.31 | -3.45% | 3,129,600 |
| May 13, 2026 | 595.00 | 600.00 | 565.00 | 580.00 | 574.11 | - | 2,065,800 |
| May 12, 2026 | 620.00 | 620.00 | 575.00 | 580.00 | 574.11 | -4.92% | 3,515,300 |
| May 11, 2026 | 615.00 | 615.00 | 605.00 | 610.00 | 603.80 | -0.81% | 1,108,700 |
| May 8, 2026 | 630.00 | 630.00 | 605.00 | 615.00 | 608.75 | 0.82% | 2,448,600 |
| May 7, 2026 | 605.00 | 610.00 | 595.00 | 610.00 | 603.80 | 0.83% | 525,600 |
| May 6, 2026 | 600.00 | 605.00 | 595.00 | 605.00 | 598.85 | 0.83% | 765,200 |