PT Victoria Care Indonesia Tbk (IDX:VICI)
Indonesia
· Delayed Price · Currency is IDR 735.00
-90.00 (-10.91%)
Dec 5, 2025, 4:04 PM WIB
IDX:VICI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 805.00 | 805.00 | 715.00 | 735.00 | - | -10.91% | 1,518,900 |
| 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 |
| Oct 9, 2025 | 615.00 | 625.00 | 615.00 | 620.00 | 620.00 | 0.81% | 659,100 |
| Oct 8, 2025 | 630.00 | 635.00 | 615.00 | 615.00 | 615.00 | -2.38% | 450,200 |
| Oct 7, 2025 | 645.00 | 650.00 | 630.00 | 630.00 | 630.00 | -2.33% | 694,700 |
| Oct 6, 2025 | 635.00 | 650.00 | 630.00 | 645.00 | 645.00 | 1.57% | 807,400 |
| Oct 3, 2025 | 645.00 | 650.00 | 635.00 | 635.00 | 635.00 | -1.55% | 588,400 |
| Oct 2, 2025 | 650.00 | 655.00 | 640.00 | 645.00 | 645.00 | -0.77% | 256,500 |
| Oct 1, 2025 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | -0.76% | 313,100 |
| Sep 30, 2025 | 645.00 | 655.00 | 640.00 | 655.00 | 655.00 | 0.77% | 391,200 |
| Sep 29, 2025 | 630.00 | 650.00 | 620.00 | 650.00 | 650.00 | 3.17% | 1,026,900 |
| Sep 26, 2025 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | 1.61% | 289,700 |
| 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 |