Price History - VICI

Kembali ke Company
Ticker: VICI
Company: PT Victoria Care Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 480.00 480.00 476.00 478.00 1,862,200 0
06-Jun-2022 480.00 480.00 476.00 480.00 2,187,000 0
03-Jun-2022 480.00 480.00 478.00 480.00 1,106,100 0
02-Jun-2022 484.00 484.00 476.00 480.00 968,600 0
31-May-2022 490.00 490.00 482.00 484.00 1,014,600 0
30-May-2022 494.00 494.00 490.00 492.00 2,288,300 0
27-May-2022 498.00 498.00 494.00 496.00 2,427,800 0
25-May-2022 505.00 505.00 494.00 498.00 3,037,500 0
24-May-2022 510.00 520.00 505.00 510.00 1,717,600 0
23-May-2022 515.00 540.00 510.00 510.00 2,360,600 0
20-May-2022 505.00 520.00 500.00 520.00 3,714,800 0
19-May-2022 500.00 510.00 496.00 505.00 3,123,500 0
18-May-2022 505.00 510.00 498.00 500.00 1,089,600 0
17-May-2022 492.00 515.00 492.00 505.00 2,680,800 0
13-May-2022 492.00 494.00 486.00 494.00 1,930,000 0
12-May-2022 496.00 496.00 490.00 492.00 1,044,600 0
11-May-2022 490.00 510.00 488.00 496.00 4,057,700 0
10-May-2022 496.00 496.00 484.00 490.00 1,699,900 0
09-May-2022 515.00 515.00 492.00 496.00 2,331,700 0
28-Apr-2022 510.00 515.00 505.00 515.00 1,711,100 0
27-Apr-2022 510.00 515.00 505.00 510.00 2,154,900 0
26-Apr-2022 525.00 525.00 500.00 510.00 3,160,800 0
25-Apr-2022 545.00 545.00 520.00 525.00 2,332,500 0
22-Apr-2022 565.00 565.00 540.00 545.00 2,147,000 0
21-Apr-2022 555.00 565.00 520.00 565.00 4,078,900 0
20-Apr-2022 565.00 565.00 545.00 555.00 595,900 0
19-Apr-2022 565.00 570.00 555.00 565.00 3,113,200 0
18-Apr-2022 560.00 565.00 550.00 565.00 3,407,100 0
14-Apr-2022 565.00 565.00 550.00 565.00 3,441,100 0
13-Apr-2022 550.00 565.00 550.00 565.00 3,922,700 0
12-Apr-2022 555.00 570.00 540.00 550.00 4,586,400 0
11-Apr-2022 535.00 555.00 530.00 555.00 5,440,400 0
08-Apr-2022 535.00 550.00 525.00 535.00 3,015,800 0
07-Apr-2022 545.00 565.00 530.00 535.00 4,737,400 0
06-Apr-2022 530.00 545.00 520.00 545.00 4,397,800 0
05-Apr-2022 535.00 535.00 525.00 530.00 2,716,300 0
04-Apr-2022 535.00 540.00 525.00 535.00 3,301,500 0
01-Apr-2022 520.00 535.00 510.00 535.00 3,696,100 0
31-Mar-2022 515.00 520.00 510.00 520.00 2,809,600 0
30-Mar-2022 505.00 525.00 500.00 515.00 3,261,300 0
29-Mar-2022 510.00 510.00 500.00 505.00 2,573,100 0
28-Mar-2022 510.00 520.00 500.00 510.00 3,075,600 0
25-Mar-2022 492.00 520.00 490.00 510.00 4,470,400 0
24-Mar-2022 494.00 498.00 488.00 492.00 3,234,100 0
23-Mar-2022 490.00 500.00 490.00 496.00 3,856,100 0
22-Mar-2022 492.00 494.00 484.00 490.00 2,906,900 0
21-Mar-2022 488.00 492.00 486.00 490.00 3,842,900 0
18-Mar-2022 492.00 492.00 486.00 488.00 3,101,000 0
17-Mar-2022 488.00 492.00 484.00 492.00 2,884,800 0
16-Mar-2022 494.00 494.00 484.00 490.00 2,887,900 0
15-Mar-2022 496.00 498.00 480.00 494.00 3,582,700 0
14-Mar-2022 496.00 496.00 496.00 496.00 0 0
11-Mar-2022 492.00 496.00 490.00 496.00 3,353,700 0
10-Mar-2022 494.00 494.00 488.00 492.00 2,497,300 0
09-Mar-2022 494.00 496.00 490.00 494.00 2,476,100 0
08-Mar-2022 496.00 498.00 490.00 494.00 3,025,100 0
07-Mar-2022 500.00 500.00 492.00 496.00 2,989,100 0
04-Mar-2022 498.00 500.00 494.00 500.00 3,175,400 0
02-Mar-2022 498.00 500.00 496.00 500.00 3,043,400 0
01-Mar-2022 500.00 505.00 494.00 500.00 3,232,500 0
25-Feb-2022 500.00 500.00 496.00 500.00 3,609,100 0
24-Feb-2022 500.00 500.00 488.00 500.00 3,991,900 0
23-Feb-2022 498.00 500.00 494.00 500.00 3,273,500 0
22-Feb-2022 500.00 500.00 494.00 498.00 3,248,500 0
21-Feb-2022 500.00 500.00 496.00 500.00 3,560,500 0
18-Feb-2022 498.00 500.00 494.00 500.00 3,205,400 0
17-Feb-2022 500.00 500.00 496.00 500.00 2,216,800 0
16-Feb-2022 505.00 505.00 496.00 500.00 2,695,800 0
15-Feb-2022 498.00 510.00 496.00 505.00 3,352,800 0
14-Feb-2022 505.00 505.00 498.00 500.00 2,259,300 0
11-Feb-2022 510.00 515.00 500.00 505.00 2,614,000 0
10-Feb-2022 505.00 510.00 505.00 510.00 3,652,000 0
09-Feb-2022 500.00 505.00 500.00 505.00 2,869,900 0
08-Feb-2022 496.00 505.00 496.00 500.00 2,497,100 0
07-Feb-2022 492.00 515.00 490.00 496.00 4,012,500 0
04-Feb-2022 496.00 496.00 490.00 492.00 2,723,400 0
03-Feb-2022 500.00 500.00 492.00 496.00 3,220,200 0
02-Feb-2022 500.00 500.00 494.00 500.00 3,011,200 0
31-Jan-2022 500.00 505.00 494.00 500.00 3,153,200 0
28-Jan-2022 498.00 500.00 498.00 500.00 3,046,300 0
27-Jan-2022 496.00 498.00 492.00 498.00 2,827,900 0
26-Jan-2022 498.00 498.00 490.00 496.00 2,626,000 0
25-Jan-2022 494.00 498.00 490.00 498.00 2,392,600 0
24-Jan-2022 496.00 496.00 492.00 496.00 2,540,100 0
21-Jan-2022 480.00 496.00 476.00 496.00 3,983,200 0
20-Jan-2022 492.00 492.00 480.00 480.00 3,273,500 0
19-Jan-2022 490.00 492.00 488.00 492.00 2,489,500 0
18-Jan-2022 492.00 498.00 482.00 490.00 2,084,900 0
17-Jan-2022 496.00 498.00 492.00 492.00 2,663,300 0
14-Jan-2022 498.00 505.00 494.00 496.00 1,428,600 0
13-Jan-2022 505.00 505.00 494.00 498.00 2,534,500 0
12-Jan-2022 505.00 505.00 500.00 505.00 2,845,100 0
11-Jan-2022 505.00 515.00 500.00 505.00 2,026,000 0
10-Jan-2022 510.00 520.00 500.00 505.00 2,663,000 0
07-Jan-2022 515.00 520.00 494.00 510.00 3,305,600 0
06-Jan-2022 510.00 535.00 500.00 515.00 3,287,100 0
05-Jan-2022 510.00 510.00 498.00 505.00 3,036,600 0
04-Jan-2022 510.00 515.00 505.00 515.00 2,989,800 0
03-Jan-2022 510.00 515.00 494.00 515.00 3,247,800 0
30-Dec-2021 515.00 515.00 500.00 515.00 2,151,400 0