PT Victoria Care Indonesia Tbk VICI

IDX · Indonesia · Consumer Non-Durables

IDR 890.00-15.00 (-1.66%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 890.00	-1.66%	IDR 890.00	IDR 925.00	IDR 880.00	2.56M
2026-09-30	IDR 905.00	-4.74%	IDR 955.00	IDR 965.00	IDR 905.00	2.97M
2026-09-29	IDR 950.00	-3.55%	IDR 990.00	IDR 990.00	IDR 945.00	1.83M
2026-09-28	IDR 985.00	+2.07%	IDR 965.00	IDR 1,060.00	IDR 965.00	6.31M
2026-09-25	IDR 965.00	+2.66%	IDR 940.00	IDR 970.00	IDR 870.00	6.71M
2026-09-24	IDR 940.00	-5.53%	IDR 995.00	IDR 1,000.00	IDR 920.00	8.75M
2026-09-23	IDR 995.00	-5.24%	IDR 1,020.00	IDR 1,050.00	IDR 975.00	6.33M
2026-09-22	IDR 1,050.00	-1.41%	IDR 1,040.00	IDR 1,065.00	IDR 960.00	10.20M
2026-09-21	IDR 1,065.00	-6.58%	IDR 1,140.00	IDR 1,145.00	IDR 990.00	7.37M
2026-09-18	IDR 1,140.00	-5.79%	IDR 1,240.00	IDR 1,240.00	IDR 1,140.00	5.58M
2026-09-17	IDR 1,210.00	-1.22%	IDR 1,245.00	IDR 1,250.00	IDR 1,145.00	11.09M
2026-09-16	IDR 1,225.00	+3.81%	IDR 1,190.00	IDR 1,280.00	IDR 1,185.00	14.37M
2026-09-15	IDR 1,180.00	+5.83%	IDR 1,155.00	IDR 1,200.00	IDR 1,070.00	18.92M
2026-09-14	IDR 1,115.00	0.00%	IDR 1,115.00	IDR 1,115.00	IDR 1,115.00	0
2026-09-11	IDR 1,115.00	+0.45%	IDR 1,110.00	IDR 1,120.00	IDR 1,040.00	5.14M
2026-09-10	IDR 1,110.00	+5.71%	IDR 1,055.00	IDR 1,190.00	IDR 1,005.00	14.83M
2026-09-09	IDR 1,050.00	+9.95%	IDR 965.00	IDR 1,070.00	IDR 965.00	10.04M
2026-09-08	IDR 955.00	-4.02%	IDR 1,000.00	IDR 1,005.00	IDR 930.00	17.06M
2026-09-07	IDR 995.00	+12.43%	IDR 890.00	IDR 995.00	IDR 880.00	13.57M
2026-09-04	IDR 885.00	-0.56%	IDR 890.00	IDR 915.00	IDR 885.00	2.21M
2026-09-03	IDR 890.00	-1.11%	IDR 900.00	IDR 945.00	IDR 830.00	10.64M
2026-09-02	IDR 900.00	+2.86%	IDR 880.00	IDR 905.00	IDR 840.00	5.96M
2026-09-01	IDR 875.00	+6.71%	IDR 830.00	IDR 880.00	IDR 825.00	6.38M
2026-08-31	IDR 820.00	+5.81%	IDR 775.00	IDR 955.00	IDR 770.00	30.48M
2026-08-28	IDR 775.00	+4.03%	IDR 745.00	IDR 775.00	IDR 745.00	6.08M
2026-08-27	IDR 745.00	+4.93%	IDR 710.00	IDR 755.00	IDR 700.00	2.94M
2026-08-26	IDR 710.00	-4.70%	IDR 745.00	IDR 750.00	IDR 670.00	3.79M
2026-08-24	IDR 745.00	+5.67%	IDR 725.00	IDR 780.00	IDR 715.00	12.82M
2026-08-21	IDR 705.00	+4.44%	IDR 670.00	IDR 730.00	IDR 670.00	7.72M
2026-08-20	IDR 675.00	+11.57%	IDR 605.00	IDR 695.00	IDR 600.00	8.62M
2026-08-19	IDR 605.00	0.00%	IDR 605.00	IDR 610.00	IDR 600.00	1.27M
2026-08-18	IDR 605.00	+0.83%	IDR 605.00	IDR 610.00	IDR 595.00	1.67M
2026-08-14	IDR 600.00	0.00%	IDR 600.00	IDR 605.00	IDR 585.00	463.10K
2026-08-13	IDR 600.00	-0.83%	IDR 605.00	IDR 605.00	IDR 595.00	606.30K
2026-08-12	IDR 605.00	+1.68%	IDR 590.00	IDR 610.00	IDR 590.00	1.45M
2026-08-11	IDR 595.00	0.00%	IDR 600.00	IDR 605.00	IDR 590.00	1.05M
2026-08-10	IDR 595.00	+0.85%	IDR 590.00	IDR 600.00	IDR 590.00	875.10K
2026-08-07	IDR 590.00	-0.84%	IDR 595.00	IDR 600.00	IDR 575.00	704.40K
2026-08-06	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 580.00	467.40K
2026-08-05	IDR 605.00	+1.68%	IDR 590.00	IDR 610.00	IDR 590.00	850.70K
2026-08-04	IDR 595.00	+0.85%	IDR 600.00	IDR 600.00	IDR 575.00	601.40K
2026-08-03	IDR 590.00	+3.51%	IDR 575.00	IDR 595.00	IDR 565.00	534.10K
2026-07-31	IDR 570.00	0.00%	IDR 580.00	IDR 580.00	IDR 565.00	489.30K
2026-07-30	IDR 570.00	+0.88%	IDR 585.00	IDR 585.00	IDR 570.00	173.50K
2026-07-29	IDR 565.00	-4.24%	IDR 590.00	IDR 590.00	IDR 565.00	779.50K
2026-07-28	IDR 590.00	0.00%	IDR 610.00	IDR 610.00	IDR 580.00	1.06M
2026-07-27	IDR 590.00	0.00%	IDR 590.00	IDR 590.00	IDR 575.00	1.86M
2026-07-24	IDR 590.00	-0.84%	IDR 590.00	IDR 600.00	IDR 585.00	362.20K
2026-07-23	IDR 595.00	-0.83%	IDR 605.00	IDR 610.00	IDR 590.00	1.05M
2026-07-22	IDR 600.00	-0.83%	IDR 610.00	IDR 610.00	IDR 595.00	314.80K
2026-07-21	IDR 605.00	+1.68%	IDR 610.00	IDR 610.00	IDR 595.00	588.20K
2026-07-20	IDR 595.00	-1.65%	IDR 615.00	IDR 615.00	IDR 590.00	932.00K
2026-07-17	IDR 605.00	-1.63%	IDR 615.00	IDR 615.00	IDR 600.00	834.10K
2026-07-16	IDR 615.00	0.00%	IDR 605.00	IDR 615.00	IDR 605.00	237.20K
2026-07-15	IDR 615.00	-1.60%	IDR 620.00	IDR 625.00	IDR 605.00	424.50K
2026-07-14	IDR 625.00	0.00%	IDR 625.00	IDR 630.00	IDR 610.00	1.28M
2026-07-13	IDR 625.00	+0.81%	IDR 620.00	IDR 630.00	IDR 615.00	347.10K
2026-07-10	IDR 620.00	-2.36%	IDR 635.00	IDR 640.00	IDR 620.00	601.50K
2026-07-09	IDR 635.00	-3.79%	IDR 650.00	IDR 690.00	IDR 615.00	1.38M
2026-07-08	IDR 660.00	+5.60%	IDR 620.00	IDR 680.00	IDR 610.00	2.91M
2026-07-07	IDR 625.00	-3.10%	IDR 650.00	IDR 650.00	IDR 610.00	1.40M
2026-07-06	IDR 645.00	+8.40%	IDR 595.00	IDR 705.00	IDR 595.00	9.39M
2026-07-03	IDR 595.00	+1.71%	IDR 590.00	IDR 600.00	IDR 585.00	248.50K
2026-07-02	IDR 585.00	0.00%	IDR 595.00	IDR 600.00	IDR 575.00	663.30K
2026-07-01	IDR 585.00	+0.86%	IDR 580.00	IDR 605.00	IDR 580.00	466.50K
2026-06-30	IDR 580.00	-3.33%	IDR 600.00	IDR 605.00	IDR 580.00	237.00K
2026-06-29	IDR 600.00	+3.45%	IDR 580.00	IDR 605.00	IDR 580.00	872.90K
2026-06-26	IDR 580.00	-0.85%	IDR 590.00	IDR 605.00	IDR 580.00	433.80K
2026-06-25	IDR 585.00	-0.85%	IDR 580.00	IDR 600.00	IDR 580.00	106.50K
2026-06-24	IDR 590.00	-0.84%	IDR 600.00	IDR 605.00	IDR 580.00	2.01M
2026-06-23	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 590.00	477.20K
2026-06-22	IDR 605.00	-0.82%	IDR 600.00	IDR 610.00	IDR 595.00	140.40K
2026-06-19	IDR 610.00	-0.81%	IDR 615.00	IDR 620.00	IDR 600.00	259.60K
2026-06-18	IDR 615.00	-1.60%	IDR 630.00	IDR 635.00	IDR 600.00	855.40K
2026-06-17	IDR 625.00	+2.46%	IDR 610.00	IDR 645.00	IDR 590.00	5.98M
2026-06-15	IDR 610.00	-4.69%	IDR 630.00	IDR 640.00	IDR 605.00	1.85M
2026-06-12	IDR 640.00	+12.28%	IDR 570.00	IDR 700.00	IDR 555.00	11.74M
2026-06-11	IDR 570.00	-4.20%	IDR 595.00	IDR 610.00	IDR 565.00	863.70K
2026-06-10	IDR 595.00	+16.67%	IDR 510.00	IDR 610.00	IDR 505.00	6.01M
2026-06-09	IDR 510.00	+3.66%	IDR 482.00	IDR 510.00	IDR 482.00	559.70K
2026-06-08	IDR 492.00	-2.57%	IDR 505.00	IDR 510.00	IDR 470.00	1.22M
2026-06-05	IDR 505.00	+2.23%	IDR 505.00	IDR 540.00	IDR 505.00	1.26M
2026-06-04	IDR 494.00	-0.80%	IDR 498.00	IDR 575.00	IDR 480.00	1.77M
2026-06-03	IDR 498.00	-4.23%	IDR 530.00	IDR 530.00	IDR 480.00	3.07M
2026-06-02	IDR 520.00	-4.59%	IDR 545.00	IDR 560.00	IDR 500.00	3.39M
2026-05-29	IDR 545.00	+1.87%	IDR 535.00	IDR 550.00	IDR 530.00	383.20K
2026-05-28	IDR 535.00	0.00%	IDR 535.00	IDR 535.00	IDR 535.00	0
2026-05-27	IDR 535.00	0.00%	IDR 535.00	IDR 535.00	IDR 535.00	0
2026-05-26	IDR 535.00	-0.93%	IDR 550.00	IDR 550.00	IDR 530.00	397.10K
2026-05-25	IDR 540.00	-1.82%	IDR 555.00	IDR 600.00	IDR 530.00	1.18M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 890.00	-1.66%	IDR 890.00	IDR 925.00	IDR 880.00	2.56M
2026-09-30	IDR 905.00	-4.74%	IDR 955.00	IDR 965.00	IDR 905.00	2.97M
2026-09-29	IDR 950.00	-3.55%	IDR 990.00	IDR 990.00	IDR 945.00	1.83M
2026-09-28	IDR 985.00	+2.07%	IDR 965.00	IDR 1,060.00	IDR 965.00	6.31M
2026-09-25	IDR 965.00	+2.66%	IDR 940.00	IDR 970.00	IDR 870.00	6.71M
2026-09-24	IDR 940.00	-5.53%	IDR 995.00	IDR 1,000.00	IDR 920.00	8.75M
2026-09-23	IDR 995.00	-5.24%	IDR 1,020.00	IDR 1,050.00	IDR 975.00	6.33M
2026-09-22	IDR 1,050.00	-1.41%	IDR 1,040.00	IDR 1,065.00	IDR 960.00	10.20M
2026-09-21	IDR 1,065.00	-6.58%	IDR 1,140.00	IDR 1,145.00	IDR 990.00	7.37M
2026-09-18	IDR 1,140.00	-5.79%	IDR 1,240.00	IDR 1,240.00	IDR 1,140.00	5.58M
2026-09-17	IDR 1,210.00	-1.22%	IDR 1,245.00	IDR 1,250.00	IDR 1,145.00	11.09M
2026-09-16	IDR 1,225.00	+3.81%	IDR 1,190.00	IDR 1,280.00	IDR 1,185.00	14.37M
2026-09-15	IDR 1,180.00	+5.83%	IDR 1,155.00	IDR 1,200.00	IDR 1,070.00	18.92M
2026-09-14	IDR 1,115.00	0.00%	IDR 1,115.00	IDR 1,115.00	IDR 1,115.00	0
2026-09-11	IDR 1,115.00	+0.45%	IDR 1,110.00	IDR 1,120.00	IDR 1,040.00	5.14M
2026-09-10	IDR 1,110.00	+5.71%	IDR 1,055.00	IDR 1,190.00	IDR 1,005.00	14.83M
2026-09-09	IDR 1,050.00	+9.95%	IDR 965.00	IDR 1,070.00	IDR 965.00	10.04M
2026-09-08	IDR 955.00	-4.02%	IDR 1,000.00	IDR 1,005.00	IDR 930.00	17.06M
2026-09-07	IDR 995.00	+12.43%	IDR 890.00	IDR 995.00	IDR 880.00	13.57M
2026-09-04	IDR 885.00	-0.56%	IDR 890.00	IDR 915.00	IDR 885.00	2.21M
2026-09-03	IDR 890.00	-1.11%	IDR 900.00	IDR 945.00	IDR 830.00	10.64M
2026-09-02	IDR 900.00	+2.86%	IDR 880.00	IDR 905.00	IDR 840.00	5.96M
2026-09-01	IDR 875.00	+6.71%	IDR 830.00	IDR 880.00	IDR 825.00	6.38M
2026-08-31	IDR 820.00	+5.81%	IDR 775.00	IDR 955.00	IDR 770.00	30.48M
2026-08-28	IDR 775.00	+4.03%	IDR 745.00	IDR 775.00	IDR 745.00	6.08M
2026-08-27	IDR 745.00	+4.93%	IDR 710.00	IDR 755.00	IDR 700.00	2.94M
2026-08-26	IDR 710.00	-4.70%	IDR 745.00	IDR 750.00	IDR 670.00	3.79M
2026-08-24	IDR 745.00	+5.67%	IDR 725.00	IDR 780.00	IDR 715.00	12.82M
2026-08-21	IDR 705.00	+4.44%	IDR 670.00	IDR 730.00	IDR 670.00	7.72M
2026-08-20	IDR 675.00	+11.57%	IDR 605.00	IDR 695.00	IDR 600.00	8.62M
2026-08-19	IDR 605.00	0.00%	IDR 605.00	IDR 610.00	IDR 600.00	1.27M
2026-08-18	IDR 605.00	+0.83%	IDR 605.00	IDR 610.00	IDR 595.00	1.67M
2026-08-14	IDR 600.00	0.00%	IDR 600.00	IDR 605.00	IDR 585.00	463.10K
2026-08-13	IDR 600.00	-0.83%	IDR 605.00	IDR 605.00	IDR 595.00	606.30K
2026-08-12	IDR 605.00	+1.68%	IDR 590.00	IDR 610.00	IDR 590.00	1.45M
2026-08-11	IDR 595.00	0.00%	IDR 600.00	IDR 605.00	IDR 590.00	1.05M
2026-08-10	IDR 595.00	+0.85%	IDR 590.00	IDR 600.00	IDR 590.00	875.10K
2026-08-07	IDR 590.00	-0.84%	IDR 595.00	IDR 600.00	IDR 575.00	704.40K
2026-08-06	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 580.00	467.40K
2026-08-05	IDR 605.00	+1.68%	IDR 590.00	IDR 610.00	IDR 590.00	850.70K
2026-08-04	IDR 595.00	+0.85%	IDR 600.00	IDR 600.00	IDR 575.00	601.40K
2026-08-03	IDR 590.00	+3.51%	IDR 575.00	IDR 595.00	IDR 565.00	534.10K
2026-07-31	IDR 570.00	0.00%	IDR 580.00	IDR 580.00	IDR 565.00	489.30K
2026-07-30	IDR 570.00	+0.88%	IDR 585.00	IDR 585.00	IDR 570.00	173.50K
2026-07-29	IDR 565.00	-4.24%	IDR 590.00	IDR 590.00	IDR 565.00	779.50K
2026-07-28	IDR 590.00	0.00%	IDR 610.00	IDR 610.00	IDR 580.00	1.06M
2026-07-27	IDR 590.00	0.00%	IDR 590.00	IDR 590.00	IDR 575.00	1.86M
2026-07-24	IDR 590.00	-0.84%	IDR 590.00	IDR 600.00	IDR 585.00	362.20K
2026-07-23	IDR 595.00	-0.83%	IDR 605.00	IDR 610.00	IDR 590.00	1.05M
2026-07-22	IDR 600.00	-0.83%	IDR 610.00	IDR 610.00	IDR 595.00	314.80K
2026-07-21	IDR 605.00	+1.68%	IDR 610.00	IDR 610.00	IDR 595.00	588.20K
2026-07-20	IDR 595.00	-1.65%	IDR 615.00	IDR 615.00	IDR 590.00	932.00K
2026-07-17	IDR 605.00	-1.63%	IDR 615.00	IDR 615.00	IDR 600.00	834.10K
2026-07-16	IDR 615.00	0.00%	IDR 605.00	IDR 615.00	IDR 605.00	237.20K
2026-07-15	IDR 615.00	-1.60%	IDR 620.00	IDR 625.00	IDR 605.00	424.50K
2026-07-14	IDR 625.00	0.00%	IDR 625.00	IDR 630.00	IDR 610.00	1.28M
2026-07-13	IDR 625.00	+0.81%	IDR 620.00	IDR 630.00	IDR 615.00	347.10K
2026-07-10	IDR 620.00	-2.36%	IDR 635.00	IDR 640.00	IDR 620.00	601.50K
2026-07-09	IDR 635.00	-3.79%	IDR 650.00	IDR 690.00	IDR 615.00	1.38M
2026-07-08	IDR 660.00	+5.60%	IDR 620.00	IDR 680.00	IDR 610.00	2.91M
2026-07-07	IDR 625.00	-3.10%	IDR 650.00	IDR 650.00	IDR 610.00	1.40M
2026-07-06	IDR 645.00	+8.40%	IDR 595.00	IDR 705.00	IDR 595.00	9.39M
2026-07-03	IDR 595.00	+1.71%	IDR 590.00	IDR 600.00	IDR 585.00	248.50K
2026-07-02	IDR 585.00	0.00%	IDR 595.00	IDR 600.00	IDR 575.00	663.30K
2026-07-01	IDR 585.00	+0.86%	IDR 580.00	IDR 605.00	IDR 580.00	466.50K
2026-06-30	IDR 580.00	-3.33%	IDR 600.00	IDR 605.00	IDR 580.00	237.00K
2026-06-29	IDR 600.00	+3.45%	IDR 580.00	IDR 605.00	IDR 580.00	872.90K
2026-06-26	IDR 580.00	-0.85%	IDR 590.00	IDR 605.00	IDR 580.00	433.80K
2026-06-25	IDR 585.00	-0.85%	IDR 580.00	IDR 600.00	IDR 580.00	106.50K
2026-06-24	IDR 590.00	-0.84%	IDR 600.00	IDR 605.00	IDR 580.00	2.01M
2026-06-23	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 590.00	477.20K
2026-06-22	IDR 605.00	-0.82%	IDR 600.00	IDR 610.00	IDR 595.00	140.40K
2026-06-19	IDR 610.00	-0.81%	IDR 615.00	IDR 620.00	IDR 600.00	259.60K
2026-06-18	IDR 615.00	-1.60%	IDR 630.00	IDR 635.00	IDR 600.00	855.40K
2026-06-17	IDR 625.00	+2.46%	IDR 610.00	IDR 645.00	IDR 590.00	5.98M
2026-06-15	IDR 610.00	-4.69%	IDR 630.00	IDR 640.00	IDR 605.00	1.85M
2026-06-12	IDR 640.00	+12.28%	IDR 570.00	IDR 700.00	IDR 555.00	11.74M
2026-06-11	IDR 570.00	-4.20%	IDR 595.00	IDR 610.00	IDR 565.00	863.70K
2026-06-10	IDR 595.00	+16.67%	IDR 510.00	IDR 610.00	IDR 505.00	6.01M
2026-06-09	IDR 510.00	+3.66%	IDR 482.00	IDR 510.00	IDR 482.00	559.70K
2026-06-08	IDR 492.00	-2.57%	IDR 505.00	IDR 510.00	IDR 470.00	1.22M
2026-06-05	IDR 505.00	+2.23%	IDR 505.00	IDR 540.00	IDR 505.00	1.26M
2026-06-04	IDR 494.00	-0.80%	IDR 498.00	IDR 575.00	IDR 480.00	1.77M
2026-06-03	IDR 498.00	-4.23%	IDR 530.00	IDR 530.00	IDR 480.00	3.07M
2026-06-02	IDR 520.00	-4.59%	IDR 545.00	IDR 560.00	IDR 500.00	3.39M
2026-05-29	IDR 545.00	+1.87%	IDR 535.00	IDR 550.00	IDR 530.00	383.20K
2026-05-28	IDR 535.00	0.00%	IDR 535.00	IDR 535.00	IDR 535.00	0
2026-05-27	IDR 535.00	0.00%	IDR 535.00	IDR 535.00	IDR 535.00	0
2026-05-26	IDR 535.00	-0.93%	IDR 550.00	IDR 550.00	IDR 530.00	397.10K
2026-05-25	IDR 540.00	-1.82%	IDR 555.00	IDR 600.00	IDR 530.00	1.18M