PT Victoria Care Indonesia Tbk (IDX:VICI)
Indonesia
· Delayed Price · Currency is IDR 650.00
+20.00 (3.17%)
Sep 29, 2025, 4:00 PM WIB
IDX:VICI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | 1.61% | 284,800 |
| Sep 25, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 477,400 |
| Sep 24, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | -0.80% | 473,700 |
| Sep 23, 2025 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | - | 731,100 |
| Sep 22, 2025 | 630.00 | 630.00 | 605.00 | 625.00 | 625.00 | -0.79% | 423,200 |
| Sep 19, 2025 | 625.00 | 635.00 | 610.00 | 630.00 | 630.00 | - | 525,100 |
| Sep 18, 2025 | 635.00 | 635.00 | 620.00 | 630.00 | 630.00 | -0.79% | 482,600 |
| Sep 17, 2025 | 630.00 | 635.00 | 620.00 | 635.00 | 632.00 | 0.79% | 626,700 |
| Sep 16, 2025 | 625.00 | 630.00 | 620.00 | 630.00 | 627.02 | 0.80% | 523,400 |
| Sep 15, 2025 | 625.00 | 630.00 | 620.00 | 625.00 | 622.05 | - | 307,900 |
| Sep 12, 2025 | 625.00 | 630.00 | 620.00 | 625.00 | 622.05 | - | 517,100 |
| Sep 11, 2025 | 625.00 | 630.00 | 620.00 | 625.00 | 622.05 | - | 483,600 |
| Sep 10, 2025 | 615.00 | 625.00 | 610.00 | 625.00 | 622.05 | 1.63% | 579,400 |
| Sep 9, 2025 | 615.00 | 620.00 | 605.00 | 615.00 | 612.09 | - | 577,200 |
| Sep 8, 2025 | 615.00 | 620.00 | 605.00 | 615.00 | 612.09 | - | 356,600 |
| Sep 4, 2025 | 615.00 | 620.00 | 610.00 | 615.00 | 612.09 | - | 622,800 |
| Sep 3, 2025 | 615.00 | 615.00 | 605.00 | 615.00 | 612.09 | - | 549,900 |
| Sep 2, 2025 | 615.00 | 620.00 | 605.00 | 615.00 | 612.09 | - | 596,400 |
| Sep 1, 2025 | 610.00 | 620.00 | 600.00 | 615.00 | 612.09 | - | 468,900 |
| Aug 29, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 612.09 | -0.81% | 50,000 |
| Aug 28, 2025 | 615.00 | 620.00 | 615.00 | 620.00 | 617.07 | - | 154,200 |
| Aug 27, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 617.07 | - | 106,900 |
| Aug 26, 2025 | 615.00 | 625.00 | 600.00 | 620.00 | 617.07 | 0.81% | 655,400 |
| Aug 25, 2025 | 610.00 | 620.00 | 610.00 | 615.00 | 612.09 | 0.82% | 533,400 |
| Aug 22, 2025 | 625.00 | 630.00 | 610.00 | 610.00 | 607.12 | -2.40% | 516,400 |
| Aug 21, 2025 | 625.00 | 630.00 | 615.00 | 625.00 | 622.05 | - | 488,300 |
| Aug 20, 2025 | 625.00 | 630.00 | 620.00 | 625.00 | 622.05 | - | 520,900 |
| Aug 19, 2025 | 620.00 | 625.00 | 615.00 | 625.00 | 622.05 | 0.81% | 550,600 |
| Aug 15, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 617.07 | -0.80% | 609,600 |
| Aug 14, 2025 | 625.00 | 630.00 | 615.00 | 625.00 | 622.05 | - | 827,400 |
| Aug 13, 2025 | 630.00 | 635.00 | 625.00 | 625.00 | 622.05 | -0.79% | 390,200 |
| Aug 12, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 627.02 | - | 517,900 |
| Aug 11, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 627.02 | - | 571,600 |
| Aug 8, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 627.02 | - | 541,300 |
| Aug 7, 2025 | 635.00 | 635.00 | 625.00 | 630.00 | 627.02 | -0.79% | 360,800 |
| Aug 6, 2025 | 625.00 | 640.00 | 620.00 | 635.00 | 632.00 | 0.79% | 599,400 |
| Aug 5, 2025 | 630.00 | 635.00 | 630.00 | 630.00 | 627.02 | - | 600,300 |
| Aug 4, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 627.02 | - | 645,000 |
| Aug 1, 2025 | 635.00 | 635.00 | 630.00 | 630.00 | 627.02 | -0.79% | 210,500 |
| Jul 31, 2025 | 630.00 | 635.00 | 625.00 | 635.00 | 632.00 | - | 564,500 |
| Jul 30, 2025 | 635.00 | 640.00 | 630.00 | 635.00 | 632.00 | - | 477,000 |
| Jul 29, 2025 | 630.00 | 640.00 | 630.00 | 635.00 | 632.00 | - | 382,300 |
| Jul 28, 2025 | 635.00 | 635.00 | 630.00 | 635.00 | 632.00 | - | 391,000 |
| Jul 25, 2025 | 635.00 | 640.00 | 635.00 | 635.00 | 632.00 | - | 481,900 |
| Jul 24, 2025 | 630.00 | 640.00 | 630.00 | 635.00 | 632.00 | 0.79% | 580,500 |
| Jul 23, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 627.02 | - | 219,700 |
| Jul 22, 2025 | 635.00 | 635.00 | 625.00 | 630.00 | 627.02 | -0.79% | 339,900 |
| Jul 21, 2025 | 635.00 | 635.00 | 630.00 | 635.00 | 632.00 | - | 231,400 |
| Jul 18, 2025 | 635.00 | 645.00 | 630.00 | 635.00 | 632.00 | - | 469,600 |
| Jul 17, 2025 | 635.00 | 640.00 | 630.00 | 635.00 | 632.00 | - | 284,400 |