PT Victoria Care Indonesia Tbk (IDX:VICI)
Indonesia · Delayed Price · Currency is IDR 580.00
-15.00 (-2.52%)
Jun 11, 2026, 10:00 AM WIB
IDX:VICI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 510.00 | 565.00 | 505.00 | 540.00 | - | 5.88% | 499,500 |
| 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 |
| May 5, 2026 | 620.00 | 620.00 | 595.00 | 600.00 | 593.90 | -0.83% | 604,000 |
| May 4, 2026 | 615.00 | 620.00 | 600.00 | 605.00 | 598.85 | -1.63% | 748,600 |
| Apr 30, 2026 | 615.00 | 620.00 | 605.00 | 615.00 | 608.75 | - | 1,720,300 |
| Apr 29, 2026 | 580.00 | 615.00 | 580.00 | 615.00 | 608.75 | 6.03% | 2,876,100 |
| Apr 28, 2026 | 575.00 | 595.00 | 570.00 | 580.00 | 574.11 | 0.87% | 1,199,600 |
| Apr 27, 2026 | 585.00 | 590.00 | 565.00 | 575.00 | 569.16 | -1.71% | 945,000 |
| Apr 24, 2026 | 590.00 | 605.00 | 575.00 | 585.00 | 579.05 | - | 811,200 |
| Apr 23, 2026 | 590.00 | 600.00 | 580.00 | 585.00 | 579.05 | -0.85% | 1,284,400 |
| Apr 22, 2026 | 610.00 | 615.00 | 590.00 | 590.00 | 584.00 | -2.48% | 1,801,400 |
| Apr 21, 2026 | 630.00 | 675.00 | 565.00 | 605.00 | 598.85 | -3.97% | 13,309,000 |
| Apr 20, 2026 | 620.00 | 650.00 | 620.00 | 630.00 | 623.60 | 1.61% | 4,391,900 |
| Apr 17, 2026 | 600.00 | 620.00 | 595.00 | 620.00 | 613.70 | 3.33% | 2,315,200 |
| Apr 16, 2026 | 650.00 | 650.00 | 585.00 | 600.00 | 593.90 | -4.76% | 5,960,700 |
| Apr 15, 2026 | 590.00 | 640.00 | 590.00 | 630.00 | 623.60 | 6.78% | 9,212,600 |
| Apr 14, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 584.00 | 0.85% | 2,016,000 |
| Apr 13, 2026 | 550.00 | 600.00 | 540.00 | 585.00 | 579.05 | 6.36% | 4,459,900 |
| Apr 10, 2026 | 555.00 | 565.00 | 550.00 | 550.00 | 544.41 | -0.90% | 490,300 |
| Apr 9, 2026 | 545.00 | 585.00 | 540.00 | 555.00 | 549.36 | 1.83% | 1,606,000 |
| Apr 8, 2026 | 550.00 | 565.00 | 525.00 | 545.00 | 539.46 | 3.81% | 2,143,100 |
| Apr 7, 2026 | 550.00 | 550.00 | 515.00 | 525.00 | 519.66 | -2.78% | 1,024,600 |
| Apr 6, 2026 | 560.00 | 570.00 | 530.00 | 540.00 | 534.51 | -3.57% | 1,954,100 |
| Apr 2, 2026 | 575.00 | 575.00 | 550.00 | 560.00 | 554.31 | -2.61% | 677,600 |
| Apr 1, 2026 | 565.00 | 585.00 | 560.00 | 575.00 | 569.16 | 1.77% | 1,240,400 |
| Mar 31, 2026 | 600.00 | 600.00 | 535.00 | 565.00 | 559.26 | -4.24% | 2,039,000 |
| Mar 30, 2026 | 570.00 | 600.00 | 565.00 | 590.00 | 584.00 | 4.42% | 2,828,300 |
| Mar 27, 2026 | 565.00 | 570.00 | 535.00 | 565.00 | 559.26 | - | 1,218,800 |
| Mar 26, 2026 | 580.00 | 585.00 | 555.00 | 565.00 | 559.26 | -1.74% | 887,800 |
| Mar 25, 2026 | 525.00 | 595.00 | 500.00 | 575.00 | 569.16 | 9.52% | 2,483,100 |
| Mar 17, 2026 | 545.00 | 555.00 | 515.00 | 525.00 | 519.66 | -1.87% | 1,748,000 |