PT Victoria Care Indonesia Tbk(ID:VICI)
Rp840.00-10.00 (-1.18%)
ID:VICI
PT Victoria Care Indonesia Tbk historical prices
Rp840.00
At close:-10.00 (-1.18%)
PT Victoria Care Indonesia Tbk (VICI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 855.00 | 870.00 | 825.00 | 840.00 | 840.00 | -1.18% | 562,800 | 0.09 |
| Nov 10, 2026 | 860.00 | 875.00 | 840.00 | 850.00 | 850.00 | +3.66% | 987,200 | 0.15 |
| Nov 09, 2026 | 835.00 | 870.00 | 800.00 | 855.00 | 855.00 | +4.27% | 989,300 | 0.15 |
| Nov 06, 2026 | 820.00 | 850.00 | 820.00 | 820.00 | 820.00 | -6.82% | 1,291,900 | 0.20 |
| Nov 05, 2026 | 860.00 | 900.00 | 855.00 | 880.00 | 880.00 | +2.33% | 1,104,900 | 0.17 |
| Nov 04, 2026 | 885.00 | 890.00 | 860.00 | 860.00 | 860.00 | -6.52% | 1,439,900 | 0.22 |
| Nov 03, 2026 | 990.00 | 990.00 | 910.00 | 920.00 | 920.00 | -5.64% | 1,833,400 | 0.29 |
| Nov 02, 2026 | 985.00 | 995.00 | 920.00 | 975.00 | 975.00 | -1.02% | 4,494,900 | 0.71 |
| Oct 30, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | -6.64% | 3,436,900 | 0.55 |
| Oct 29, 2026 | 1,155.00 | 1,160.00 | 1,055.00 | 1,055.00 | 1,055.00 | -6.64% | 8,601,800 | 1.39 |
| Oct 28, 2026 | 1,020.00 | 1,130.00 | 975.00 | 1,130.00 | 1,130.00 | +11.88% | 5,513,600 | 0.90 |
| Oct 27, 2026 | 995.00 | 1,025.00 | 970.00 | 1,010.00 | 1,010.00 | +2.02% | 2,671,700 | 0.44 |
| Oct 26, 2026 | 1,010.00 | 1,020.00 | 985.00 | 990.00 | 990.00 | -1.00% | 999,200 | 0.17 |
| Oct 23, 2026 | 995.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | +0.00% | 1,700,000 | 0.28 |
| Oct 22, 2026 | 950.00 | 1,035.00 | 925.00 | 1,000.00 | 1,000.00 | +1.01% | 3,836,700 | 0.64 |
| Oct 21, 2026 | 1,005.00 | 1,040.00 | 975.00 | 990.00 | 990.00 | -1.00% | 5,192,900 | 0.87 |
| Oct 20, 2026 | 825.00 | 1,000.00 | 825.00 | 1,000.00 | 1,000.00 | +12.99% | 6,093,600 | 1.04 |
| Oct 19, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -6.84% | 819,800 | 0.14 |
| Oct 16, 2026 | 950.00 | 1,065.00 | 950.00 | 950.00 | 950.00 | -14.80% | 5,040,500 | 0.87 |
| Oct 15, 2026 | 1,170.00 | 1,170.00 | 1,070.00 | 1,115.00 | 1,115.00 | -3.88% | 3,839,100 | 0.67 |
| Oct 14, 2026 | 1,200.00 | 1,215.00 | 1,160.00 | 1,160.00 | 1,160.00 | -4.92% | 1,706,800 | 0.30 |
| Oct 13, 2026 | 1,180.00 | 1,235.00 | 1,170.00 | 1,220.00 | 1,220.00 | +3.39% | 3,035,500 | 0.54 |
| Oct 12, 2026 | 1,310.00 | 1,445.00 | 1,115.00 | 1,180.00 | 1,180.00 | -5.60% | 20,619,500 | 3.85 |
| Oct 09, 2026 | 1,320.00 | 1,325.00 | 1,150.00 | 1,250.00 | 1,250.00 | -3.47% | 15,369,000 | 3.00 |
| Oct 08, 2026 | 1,255.00 | 1,320.00 | 1,190.00 | 1,295.00 | 1,295.00 | +5.28% | 11,076,300 | 2.23 |
| Oct 07, 2026 | 1,080.00 | 1,280.00 | 1,060.00 | 1,230.00 | 1,230.00 | +14.42% | 16,365,400 | 3.48 |
| Oct 06, 2026 | 1,030.00 | 1,100.00 | 1,015.00 | 1,075.00 | 1,075.00 | +4.88% | 3,320,400 | 0.71 |
| Oct 05, 2026 | 1,030.00 | 1,105.00 | 975.00 | 1,025.00 | 1,025.00 | +0.99% | 6,541,300 | 1.42 |
| Oct 02, 2026 | 900.00 | 1,020.00 | 895.00 | 1,015.00 | 1,015.00 | +14.04% | 3,608,300 | 0.79 |
| Oct 01, 2026 | 890.00 | 925.00 | 880.00 | 890.00 | 890.00 | -1.66% | 2,560,400 | 0.55 |
| Sep 30, 2026 | 955.00 | 965.00 | 905.00 | 905.00 | 905.00 | -4.74% | 2,973,900 | 0.64 |
| Sep 29, 2026 | 990.00 | 990.00 | 945.00 | 950.00 | 950.00 | -3.55% | 1,834,400 | 0.40 |
| Sep 28, 2026 | 965.00 | 1,060.00 | 965.00 | 985.00 | 985.00 | +2.07% | 6,305,200 | 1.39 |
| Sep 25, 2026 | 940.00 | 970.00 | 870.00 | 965.00 | 965.00 | +2.66% | 6,709,100 | 1.51 |
| Sep 24, 2026 | 995.00 | 1,000.00 | 920.00 | 940.00 | 940.00 | -5.53% | 8,745,100 | 2.03 |
| Sep 23, 2026 | 1,020.00 | 1,050.00 | 975.00 | 995.00 | 995.00 | -5.24% | 6,325,200 | 1.50 |
| Sep 22, 2026 | 1,040.00 | 1,065.00 | 960.00 | 1,050.00 | 1,050.00 | -1.41% | 10,197,700 | 2.51 |
| Sep 21, 2026 | 1,140.00 | 1,145.00 | 990.00 | 1,065.00 | 1,065.00 | -6.58% | 7,365,700 | 1.85 |
| Sep 18, 2026 | 1,240.00 | 1,240.00 | 1,140.00 | 1,140.00 | 1,140.00 | -5.79% | 5,575,700 | 1.43 |
| Sep 17, 2026 | 1,245.00 | 1,250.00 | 1,145.00 | 1,210.00 | 1,210.00 | -1.22% | 11,088,700 | 2.98 |
| Sep 16, 2026 | 1,190.00 | 1,280.00 | 1,185.00 | 1,225.00 | 1,225.00 | +3.81% | 14,373,400 | 4.12 |
| Sep 15, 2026 | 1,155.00 | 1,200.00 | 1,070.00 | 1,180.00 | 1,180.00 | +5.83% | 18,922,400 | 5.90 |
| Sep 14, 2026 | 1,115.00 | 1,120.00 | 1,040.00 | 1,115.00 | 1,115.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,110.00 | 1,120.00 | 1,040.00 | 1,115.00 | 1,115.00 | +0.45% | 5,139,100 | 1.60 |
| Sep 10, 2026 | 1,055.00 | 1,190.00 | 1,005.00 | 1,110.00 | 1,110.00 | +5.71% | 14,832,900 | 4.92 |
| Sep 09, 2026 | 965.00 | 1,070.00 | 965.00 | 1,050.00 | 1,050.00 | +9.95% | 10,037,500 | 3.30 |
| Sep 08, 2026 | 1,000.00 | 1,005.00 | 930.00 | 955.00 | 955.00 | -4.02% | 17,056,200 | 6.13 |
| Sep 07, 2026 | 890.00 | 995.00 | 880.00 | 995.00 | 995.00 | +12.43% | 13,570,100 | 5.09 |
| Sep 04, 2026 | 890.00 | 915.00 | 885.00 | 885.00 | 885.00 | -0.56% | 2,212,900 | 0.84 |
| Sep 03, 2026 | 900.00 | 945.00 | 830.00 | 890.00 | 890.00 | -1.11% | 10,640,300 | 4.28 |
