PT Victoria Care Indonesia Tbk (IDX:VICI)
Indonesia · Delayed Price · Currency is IDR 900.00
+25.00 (2.86%)
Sep 2, 2026, 11:59 AM WIB
IDX:VICI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |