PT Victoria Care Indonesia Tbk (IDX:VICI)
Indonesia
· Delayed Price · Currency is IDR 590.00
-20.00 (-3.28%)
At close: Mar 6, 2026
IDX:VICI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 570.00 | 580.00 | 545.00 | 565.00 | - | -4.24% | 2,590,800 |
| Mar 6, 2026 | 610.00 | 610.00 | 580.00 | 590.00 | 590.00 | -3.28% | 4,112,600 |
| Mar 5, 2026 | 630.00 | 630.00 | 600.00 | 610.00 | 610.00 | -1.61% | 3,956,100 |
| Mar 4, 2026 | 605.00 | 655.00 | 595.00 | 620.00 | 620.00 | 3.33% | 11,663,800 |
| Mar 3, 2026 | 590.00 | 605.00 | 580.00 | 600.00 | 600.00 | 2.56% | 2,885,100 |
| Mar 2, 2026 | 590.00 | 620.00 | 555.00 | 585.00 | 585.00 | -0.85% | 5,374,600 |
| Feb 27, 2026 | 560.00 | 600.00 | 545.00 | 590.00 | 590.00 | 4.42% | 3,421,400 |
| Feb 26, 2026 | 580.00 | 580.00 | 555.00 | 565.00 | 565.00 | -0.88% | 2,880,000 |
| Feb 25, 2026 | 580.00 | 590.00 | 570.00 | 570.00 | 570.00 | -1.72% | 1,823,900 |
| Feb 24, 2026 | 595.00 | 625.00 | 580.00 | 580.00 | 580.00 | -1.69% | 5,515,600 |
| Feb 23, 2026 | 590.00 | 595.00 | 575.00 | 590.00 | 590.00 | 1.72% | 2,821,800 |
| Feb 20, 2026 | 590.00 | 595.00 | 575.00 | 580.00 | 580.00 | -0.85% | 2,981,400 |
| Feb 19, 2026 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 1,501,700 |
| Feb 18, 2026 | 590.00 | 600.00 | 575.00 | 590.00 | 590.00 | - | 4,284,900 |
| Feb 13, 2026 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 0.85% | 2,962,500 |
| Feb 12, 2026 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.68% | 3,277,600 |
| Feb 11, 2026 | 590.00 | 620.00 | 585.00 | 595.00 | 595.00 | 0.85% | 5,581,900 |
| Feb 10, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | - | 2,119,400 |
| Feb 9, 2026 | 595.00 | 600.00 | 575.00 | 590.00 | 590.00 | - | 2,809,400 |
| Feb 6, 2026 | 585.00 | 615.00 | 575.00 | 590.00 | 590.00 | -1.67% | 2,669,800 |
| Feb 5, 2026 | 605.00 | 620.00 | 595.00 | 600.00 | 600.00 | -0.83% | 2,439,800 |
| Feb 4, 2026 | 610.00 | 620.00 | 590.00 | 605.00 | 605.00 | - | 2,941,000 |
| Feb 3, 2026 | 585.00 | 610.00 | 560.00 | 605.00 | 605.00 | 5.22% | 6,400,500 |
| Feb 2, 2026 | 620.00 | 620.00 | 560.00 | 575.00 | 575.00 | -5.74% | 9,312,400 |
| Jan 30, 2026 | 625.00 | 650.00 | 600.00 | 610.00 | 610.00 | - | 8,330,900 |
| Jan 29, 2026 | 550.00 | 625.00 | 496.00 | 610.00 | 610.00 | 7.02% | 22,239,100 |
| Jan 28, 2026 | 600.00 | 635.00 | 540.00 | 570.00 | 570.00 | -9.52% | 20,771,000 |
| Jan 27, 2026 | 615.00 | 640.00 | 600.00 | 630.00 | 630.00 | 2.44% | 5,192,100 |
| Jan 26, 2026 | 665.00 | 670.00 | 610.00 | 615.00 | 615.00 | -6.11% | 12,290,000 |
| Jan 23, 2026 | 670.00 | 675.00 | 625.00 | 655.00 | 655.00 | -3.68% | 11,641,200 |
| Jan 22, 2026 | 720.00 | 730.00 | 650.00 | 680.00 | 680.00 | -4.90% | 19,581,000 |
| Jan 21, 2026 | 740.00 | 755.00 | 695.00 | 715.00 | 715.00 | -4.03% | 23,513,300 |
| Jan 20, 2026 | 810.00 | 810.00 | 735.00 | 745.00 | 745.00 | -8.02% | 34,898,100 |
| Jan 19, 2026 | 730.00 | 840.00 | 685.00 | 810.00 | 810.00 | 16.55% | 56,316,200 |
| Jan 15, 2026 | 650.00 | 725.00 | 625.00 | 695.00 | 695.00 | 12.10% | 50,066,800 |
| Jan 14, 2026 | 600.00 | 620.00 | 580.00 | 620.00 | 620.00 | 5.98% | 25,367,400 |
| Jan 13, 2026 | 595.00 | 710.00 | 570.00 | 585.00 | 585.00 | -12.69% | 148,097,800 |
| Jan 12, 2026 | 750.00 | 920.00 | 645.00 | 670.00 | 670.00 | -11.26% | 89,241,200 |
| Jan 9, 2026 | 725.00 | 855.00 | 665.00 | 755.00 | 755.00 | 3.42% | 27,938,300 |
| Jan 8, 2026 | 800.00 | 800.00 | 730.00 | 730.00 | 730.00 | -14.62% | 23,973,600 |
| Jan 7, 2026 | 1,005.00 | 1,005.00 | 855.00 | 855.00 | 855.00 | -14.93% | 14,472,300 |
| Jan 6, 2026 | 1,160.00 | 1,295.00 | 905.00 | 1,005.00 | 1,005.00 | -5.19% | 21,479,300 |
| Jan 5, 2026 | 1,000.00 | 1,060.00 | 870.00 | 1,060.00 | 1,060.00 | 24.71% | 13,917,800 |
| Jan 2, 2026 | 705.00 | 850.00 | 695.00 | 850.00 | 850.00 | 25.00% | 13,927,800 |
| Dec 30, 2025 | 765.00 | 815.00 | 680.00 | 680.00 | 680.00 | -11.11% | 7,353,900 |
| Dec 29, 2025 | 695.00 | 820.00 | 695.00 | 765.00 | 765.00 | 10.07% | 2,305,200 |
| Dec 24, 2025 | 675.00 | 710.00 | 665.00 | 695.00 | 695.00 | 4.51% | 2,711,500 |
| Dec 23, 2025 | 660.00 | 750.00 | 645.00 | 665.00 | 665.00 | 3.10% | 3,613,200 |
| Dec 22, 2025 | 715.00 | 765.00 | 635.00 | 645.00 | 645.00 | -7.86% | 3,436,000 |
| Dec 19, 2025 | 745.00 | 780.00 | 700.00 | 700.00 | 700.00 | -6.04% | 2,739,200 |
| Dec 18, 2025 | 750.00 | 755.00 | 725.00 | 745.00 | 745.00 | -0.67% | 1,265,500 |
| Dec 17, 2025 | 780.00 | 850.00 | 720.00 | 750.00 | 750.00 | 0.67% | 3,877,300 |
| Dec 16, 2025 | 845.00 | 870.00 | 725.00 | 745.00 | 745.00 | -9.15% | 4,448,000 |
| Dec 15, 2025 | 800.00 | 975.00 | 800.00 | 820.00 | 820.00 | 3.80% | 5,868,400 |
| Dec 12, 2025 | 775.00 | 815.00 | 765.00 | 790.00 | 790.00 | 3.95% | 1,119,200 |
| Dec 11, 2025 | 800.00 | 850.00 | 740.00 | 760.00 | 760.00 | 3.40% | 6,388,600 |
| Dec 10, 2025 | 735.00 | 800.00 | 725.00 | 735.00 | 735.00 | - | 2,383,700 |
| Dec 9, 2025 | 735.00 | 850.00 | 720.00 | 735.00 | 735.00 | 1.38% | 3,316,000 |
| Dec 8, 2025 | 735.00 | 735.00 | 720.00 | 725.00 | 725.00 | -1.36% | 248,100 |
| Dec 5, 2025 | 805.00 | 805.00 | 710.00 | 735.00 | 735.00 | -10.91% | 1,787,800 |
| Dec 4, 2025 | 750.00 | 825.00 | 705.00 | 825.00 | 825.00 | 13.79% | 1,740,200 |
| Dec 3, 2025 | 760.00 | 800.00 | 705.00 | 725.00 | 725.00 | -0.68% | 1,310,200 |
| Dec 2, 2025 | 665.00 | 830.00 | 660.00 | 730.00 | 730.00 | 9.77% | 2,415,000 |
| Dec 1, 2025 | 730.00 | 730.00 | 665.00 | 665.00 | 665.00 | -6.99% | 102,900 |
| Nov 28, 2025 | 750.00 | 755.00 | 715.00 | 715.00 | 715.00 | -4.67% | 834,600 |
| Nov 27, 2025 | 750.00 | 770.00 | 745.00 | 750.00 | 750.00 | - | 292,600 |
| Nov 26, 2025 | 750.00 | 780.00 | 725.00 | 750.00 | 750.00 | - | 672,700 |
| Nov 25, 2025 | 725.00 | 770.00 | 720.00 | 750.00 | 750.00 | 3.45% | 425,100 |
| Nov 24, 2025 | 700.00 | 755.00 | 680.00 | 725.00 | 725.00 | 2.84% | 905,000 |
| Nov 21, 2025 | 660.00 | 830.00 | 655.00 | 705.00 | 705.00 | 6.02% | 2,550,200 |
| Nov 20, 2025 | 630.00 | 665.00 | 630.00 | 665.00 | 665.00 | 5.56% | 618,100 |
| Nov 19, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | -0.79% | 132,600 |
| Nov 18, 2025 | 630.00 | 635.00 | 615.00 | 635.00 | 635.00 | 0.79% | 338,600 |
| Nov 17, 2025 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | - | 272,100 |
| Nov 14, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | - | 149,500 |
| Nov 13, 2025 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | - | 190,000 |
| Nov 12, 2025 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | - | 16,300 |
| Nov 11, 2025 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | - | 72,400 |
| Nov 10, 2025 | 625.00 | 630.00 | 620.00 | 630.00 | 630.00 | 0.80% | 290,300 |
| Nov 7, 2025 | 630.00 | 635.00 | 615.00 | 625.00 | 625.00 | -0.79% | 270,200 |
| Nov 6, 2025 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | -0.79% | 57,900 |
| Nov 5, 2025 | 630.00 | 635.00 | 615.00 | 635.00 | 635.00 | - | 165,500 |
| Nov 4, 2025 | 635.00 | 640.00 | 590.00 | 635.00 | 635.00 | - | 700,700 |
| Nov 3, 2025 | 625.00 | 720.00 | 625.00 | 635.00 | 635.00 | 2.42% | 2,447,800 |
| Oct 31, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 385,800 |
| Oct 30, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 185,400 |
| Oct 29, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 172,200 |
| Oct 28, 2025 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 0.81% | 228,400 |
| Oct 27, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.81% | 198,700 |
| Oct 24, 2025 | 615.00 | 620.00 | 605.00 | 620.00 | 620.00 | - | 210,200 |
| Oct 23, 2025 | 615.00 | 620.00 | 600.00 | 620.00 | 620.00 | 0.81% | 118,200 |
| Oct 22, 2025 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | - | 124,100 |
| Oct 21, 2025 | 615.00 | 615.00 | 595.00 | 615.00 | 615.00 | 0.82% | 10,300 |
| Oct 20, 2025 | 600.00 | 610.00 | 595.00 | 610.00 | 610.00 | - | 16,100 |
| Oct 17, 2025 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | -0.81% | 78,000 |
| Oct 16, 2025 | 605.00 | 615.00 | 595.00 | 615.00 | 615.00 | 1.65% | 146,200 |
| Oct 15, 2025 | 620.00 | 625.00 | 600.00 | 605.00 | 605.00 | -3.20% | 192,600 |
| Oct 14, 2025 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | - | 534,100 |
| Oct 13, 2025 | 625.00 | 625.00 | 610.00 | 625.00 | 625.00 | - | 343,400 |
| Oct 10, 2025 | 620.00 | 625.00 | 610.00 | 625.00 | 625.00 | 0.81% | 580,400 |