PT Victoria Care Indonesia Tbk (IDX:VICI)
Indonesia · Delayed Price · Currency is IDR 1,015.00
-50.00 (-4.69%)
Sep 22, 2026, 3:29 PM WIB
IDX:VICI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,040.00 | 1,055.00 | 960.00 | 1,030.00 | - | -3.29% | 6,075,900 |
| 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 |
| Jul 29, 2026 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | -4.24% | 779,500 |
| Jul 28, 2026 | 610.00 | 610.00 | 580.00 | 590.00 | 590.00 | - | 1,061,600 |
| Jul 27, 2026 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | - | 1,856,800 |
| Jul 24, 2026 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 362,200 |
| Jul 23, 2026 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | -0.83% | 1,051,000 |
| 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 |