Price History - VICI

Kembali ke Company
Ticker: VICI
Company: PT Victoria Care Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 660.00 670.00 660.00 670.00 223,300 0
25-Aug-2023 670.00 675.00 660.00 670.00 191,400 0
24-Aug-2023 670.00 675.00 660.00 675.00 369,000 0
23-Aug-2023 670.00 670.00 645.00 670.00 695,700 0
22-Aug-2023 665.00 700.00 645.00 670.00 818,400 0
21-Aug-2023 635.00 800.00 615.00 665.00 1,079,300 0
18-Aug-2023 640.00 650.00 620.00 645.00 172,000 0
16-Aug-2023 640.00 650.00 615.00 640.00 424,600 0
15-Aug-2023 670.00 670.00 630.00 640.00 412,900 0
14-Aug-2023 670.00 675.00 655.00 670.00 201,700 0
11-Aug-2023 675.00 685.00 645.00 675.00 346,000 0
10-Aug-2023 665.00 680.00 660.00 675.00 189,200 0
09-Aug-2023 675.00 690.00 655.00 665.00 555,600 0
08-Aug-2023 675.00 675.00 660.00 675.00 168,300 0
07-Aug-2023 645.00 685.00 630.00 675.00 948,200 0
04-Aug-2023 635.00 645.00 615.00 645.00 254,800 0
03-Aug-2023 645.00 650.00 635.00 645.00 151,700 0
02-Aug-2023 630.00 650.00 625.00 645.00 288,800 0
01-Aug-2023 630.00 650.00 625.00 640.00 218,300 0
31-Jul-2023 625.00 700.00 620.00 640.00 1,303,500 0
28-Jul-2023 575.00 625.00 565.00 625.00 756,300 0
27-Jul-2023 560.00 575.00 555.00 575.00 524,400 0
26-Jul-2023 535.00 565.00 515.00 565.00 737,300 0
25-Jul-2023 525.00 535.00 515.00 535.00 373,700 0
24-Jul-2023 530.00 530.00 515.00 515.00 107,700 0
21-Jul-2023 520.00 530.00 515.00 530.00 173,300 0
20-Jul-2023 515.00 525.00 510.00 525.00 181,600 0
18-Jul-2023 515.00 515.00 505.00 515.00 164,800 0
17-Jul-2023 515.00 515.00 505.00 510.00 190,700 0
14-Jul-2023 510.00 515.00 510.00 515.00 137,900 0
13-Jul-2023 510.00 510.00 510.00 510.00 208,700 0
12-Jul-2023 515.00 520.00 500.00 510.00 132,900 0
11-Jul-2023 520.00 520.00 498.00 515.00 258,400 0
10-Jul-2023 520.00 520.00 510.00 520.00 160,000 0
07-Jul-2023 520.00 520.00 505.00 520.00 92,000 0
06-Jul-2023 515.00 520.00 510.00 520.00 129,700 0
05-Jul-2023 515.00 520.00 510.00 520.00 118,200 0
04-Jul-2023 520.00 520.00 510.00 520.00 120,200 0
03-Jul-2023 520.00 520.00 510.00 520.00 73,300 0
27-Jun-2023 520.00 520.00 510.00 520.00 135,600 0
26-Jun-2023 520.00 520.00 510.00 520.00 141,100 0
23-Jun-2023 510.00 520.00 510.00 520.00 142,800 0
22-Jun-2023 520.00 525.00 515.00 525.00 171,800 0
21-Jun-2023 525.00 525.00 510.00 525.00 214,700 0
20-Jun-2023 525.00 530.00 498.00 530.00 654,800 0
19-Jun-2023 525.00 530.00 500.00 530.00 281,400 0
16-Jun-2023 515.00 520.00 505.00 520.00 336,800 0
15-Jun-2023 500.00 520.00 496.00 520.00 498,900 0
14-Jun-2023 500.00 510.00 498.00 510.00 289,200 0
13-Jun-2023 500.00 510.00 500.00 510.00 150,100 0
12-Jun-2023 515.00 520.00 505.00 510.00 92,100 0
09-Jun-2023 515.00 520.00 505.00 520.00 124,100 0
08-Jun-2023 515.00 520.00 505.00 520.00 143,100 0
07-Jun-2023 515.00 520.00 510.00 520.00 133,000 0
06-Jun-2023 515.00 520.00 510.00 520.00 174,900 0
05-Jun-2023 515.00 520.00 505.00 520.00 161,900 0
31-May-2023 520.00 520.00 500.00 520.00 327,300 0
30-May-2023 515.00 520.00 505.00 520.00 150,300 0
29-May-2023 520.00 520.00 515.00 520.00 135,600 0
26-May-2023 525.00 525.00 520.00 520.00 183,000 0
25-May-2023 525.00 530.00 515.00 530.00 270,600 0
24-May-2023 525.00 525.00 515.00 525.00 123,200 0
23-May-2023 505.00 525.00 505.00 525.00 554,600 0
22-May-2023 498.00 510.00 496.00 510.00 145,200 0
19-May-2023 498.00 498.00 490.00 498.00 191,000 0
17-May-2023 498.00 500.00 498.00 500.00 144,500 0
16-May-2023 510.00 510.00 486.00 500.00 168,000 0
15-May-2023 505.00 510.00 498.00 510.00 127,200 0
12-May-2023 510.00 510.00 498.00 510.00 156,000 0
11-May-2023 520.00 520.00 505.00 510.00 8,500 0
10-May-2023 520.00 525.00 515.00 520.00 137,000 0
09-May-2023 520.00 525.00 510.00 525.00 181,700 0
08-May-2023 515.00 525.00 510.00 520.00 163,000 0
05-May-2023 515.00 520.00 500.00 520.00 123,800 0
04-May-2023 515.00 515.00 505.00 515.00 237,100 0
03-May-2023 498.00 540.00 498.00 510.00 643,100 0
02-May-2023 498.00 498.00 488.00 498.00 95,900 0
28-Apr-2023 498.00 500.00 492.00 500.00 128,000 0
27-Apr-2023 494.00 500.00 494.00 500.00 92,100 0
26-Apr-2023 500.00 500.00 492.00 500.00 147,400 0
18-Apr-2023 498.00 505.00 494.00 505.00 292,500 0
17-Apr-2023 498.00 500.00 498.00 500.00 151,300 0
14-Apr-2023 505.00 505.00 498.00 500.00 52,700 0
13-Apr-2023 500.00 505.00 494.00 505.00 210,100 0
12-Apr-2023 500.00 500.00 498.00 500.00 155,500 0
11-Apr-2023 500.00 500.00 498.00 500.00 163,500 0
10-Apr-2023 510.00 510.00 505.00 505.00 249,700 0
06-Apr-2023 498.00 510.00 498.00 510.00 287,100 0
05-Apr-2023 505.00 505.00 500.00 500.00 224,100 0
04-Apr-2023 500.00 505.00 498.00 505.00 321,500 0
03-Apr-2023 510.00 510.00 500.00 505.00 174,100 0
31-Mar-2023 500.00 510.00 490.00 510.00 355,800 0
30-Mar-2023 500.00 500.00 500.00 500.00 106,300 0
29-Mar-2023 500.00 505.00 494.00 505.00 280,000 0
28-Mar-2023 498.00 500.00 494.00 500.00 421,200 0
27-Mar-2023 505.00 505.00 498.00 500.00 11,000 0
24-Mar-2023 500.00 510.00 492.00 510.00 245,100 0
21-Mar-2023 498.00 505.00 494.00 505.00 102,500 0
20-Mar-2023 496.00 498.00 488.00 498.00 281,400 0
17-Mar-2023 490.00 500.00 488.00 498.00 469,300 0