Efek Terdaftar

VICTORIA CARE INDONESIA Tbk, PT

Security name
VICTORIA CARE INDONESIA Tbk
Issuer
VICTORIA CARE INDONESIA Tbk, PT
ISIN Code
ID1000158207
Short Code
VICI
Type
Saham Biasa
Listing Date
17 Desember 2020
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
1,008,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COSMETICS AND HOUSEHOLD
Number of Securities
6,708,000,000 (Total)
As of 21 Jan 2022
99.98% Scripless = 6,706,380,000.000
Local Percentage
74.84%
Foreign Percentage
25.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 390 358 370 200,246 7,512,804,800 3,018
27 Jan 2021 0 386 370 386 102,279 3,857,350,200 1,622
28 Jan 2021 0 390 362 380 100,283 3,798,885,600 1,692
29 Jan 2021 0 390 372 374 84,096 3,228,782,800 1,086
01 Feb 2021 0 388 360 388 87,152 3,241,301,800 2,043
02 Feb 2021 0 404 388 394 71,526 2,828,691,800 1,332
03 Feb 2021 0 404 394 400 61,294 2,444,662,600 824
04 Feb 2021 0 414 394 406 62,953 2,547,044,000 998
05 Feb 2021 0 410 386 400 69,117 2,759,617,800 977
08 Feb 2021 0 406 392 400 56,855 2,268,133,200 712
09 Feb 2021 0 408 394 398 61,503 2,467,169,000 696
10 Feb 2021 0 404 394 398 49,699 1,989,100,400 557
11 Feb 2021 0 402 388 390 62,480 2,472,637,000 805
15 Feb 2021 0 392 376 382 61,375 2,342,331,000 909
16 Feb 2021 0 384 366 370 76,420 2,877,647,600 844
17 Feb 2021 0 380 362 370 64,225 2,387,950,000 669
18 Feb 2021 0 376 366 368 51,952 1,920,329,000 553
19 Feb 2021 0 378 366 368 58,799 2,189,259,400 711
22 Feb 2021 0 374 366 372 52,538 1,949,635,800 570
23 Feb 2021 0 376 366 372 46,875 1,744,897,600 509
24 Feb 2021 0 376 362 370 48,683 1,803,775,800 458
25 Feb 2021 0 370 362 366 44,764 1,647,817,200 387
26 Feb 2021 0 366 356 360 54,405 1,960,433,400 467
02 Mar 2021 0 366 360 360 46,484 1,686,119,400 662
03 Mar 2021 0 364 360 362 46,570 1,689,179,800 546
04 Mar 2021 0 364 358 358 51,895 1,876,576,200 568
05 Mar 2021 0 364 358 360 56,473 2,043,367,400 698
09 Mar 2021 0 362 354 354 38,885 1,396,893,000 421
10 Mar 2021 0 358 352 352 53,350 1,893,328,800 627
12 Mar 2021 0 356 348 352 47,760 1,684,435,600 526
15 Mar 2021 0 354 346 348 38,482 1,350,458,000 386
16 Mar 2021 0 350 344 348 55,460 1,930,021,600 651
17 Mar 2021 0 350 346 350 46,381 1,614,094,600 562
18 Mar 2021 0 356 348 350 47,371 1,669,965,200 517
19 Mar 2021 0 350 346 348 41,011 1,426,045,600 372
23 Mar 2021 0 354 348 350 46,521 1,635,554,400 489
25 Mar 2021 0 352 340 352 69,085 2,405,594,200 636
29 Mar 2021 0 356 348 356 44,911 1,583,876,000 482
30 Mar 2021 0 360 348 358 48,069 1,703,552,000 650
31 Mar 2021 0 364 354 356 65,254 2,349,339,400 748
01 Apr 2021 0 360 354 360 46,021 1,644,673,000 459
05 Apr 2021 0 364 352 360 49,163 1,764,568,400 550
06 Apr 2021 0 364 356 364 63,620 2,285,513,400 617
07 Apr 2021 0 370 360 370 55,358 2,024,264,600 529
08 Apr 2021 0 380 368 380 74,963 2,795,488,800 834
09 Apr 2021 0 382 374 380 51,029 1,932,217,400 725
12 Apr 2021 0 382 368 370 49,192 1,853,577,200 538
13 Apr 2021 0 372 360 372 50,874 1,850,937,800 494
14 Apr 2021 0 380 372 376 61,527 2,315,211,600 628
15 Apr 2021 0 380 374 376 38,972 1,470,859,000 458
16 Apr 2021 0 378 366 368 41,912 1,569,876,400 527
19 Apr 2021 0 370 362 366 46,304 1,695,305,800 468
20 Apr 2021 0 368 356 358 49,889 1,820,238,600 598
21 Apr 2021 0 362 354 360 60,584 2,158,592,200 493
22 Apr 2021 0 364 356 358 46,323 1,670,834,000 573
23 Apr 2021 0 362 352 358 41,237 1,477,205,600 427
26 Apr 2021 0 360 354 356 43,410 1,553,184,400 483
27 Apr 2021 0 360 354 356 38,151 1,358,590,200 382
28 Apr 2021 0 358 350 356 44,953 1,603,603,600 448
29 Apr 2021 0 358 354 358 40,056 1,426,105,800 388
30 Apr 2021 0 358 354 354 41,773 1,482,043,200 391
03 May 2021 0 356 352 356 39,581 1,402,967,800 589
04 May 2021 0 358 354 358 38,460 1,369,250,600 458
05 May 2021 0 358 354 358 37,837 1,347,065,800 488
06 May 2021 0 362 354 354 36,275 1,298,385,600 476
07 May 2021 0 360 352 356 33,387 1,189,166,000 417
10 May 2021 0 358 354 356 35,402 1,262,329,600 514
11 May 2021 0 358 354 356 36,539 1,302,902,200 449
18 May 2021 0 360 352 360 42,696 1,519,483,400 464
19 May 2021 0 362 358 360 24,384 879,173,200 355
20 May 2021 0 362 354 358 33,088 1,182,354,000 447
21 May 2021 0 362 354 358 31,456 1,126,668,000 371
24 May 2021 0 360 352 354 35,501 1,261,374,200 339
25 May 2021 0 360 350 356 34,947 1,242,488,400 374
27 May 2021 0 360 354 358 36,439 1,300,409,400 468
28 May 2021 0 360 354 358 34,181 1,224,301,000 470
02 Jun 2021 0 370 356 370 45,872 1,655,457,400 793
03 Jun 2021 0 376 364 376 45,350 1,679,428,800 599
07 Jun 2021 0 374 362 368 34,831 1,287,866,800 476
09 Jun 2021 0 372 364 370 45,973 1,691,450,000 546
10 Jun 2021 0 386 370 374 76,745 2,910,456,800 869
11 Jun 2021 0 380 372 376 37,506 1,410,565,400 485
14 Jun 2021 0 382 370 376 36,890 1,393,281,600 512
15 Jun 2021 0 378 372 376 34,552 1,295,737,400 480
16 Jun 2021 0 382 372 376 34,648 1,302,944,400 421
17 Jun 2021 0 380 374 376 34,787 1,312,035,800 423
18 Jun 2021 0 380 370 376 39,062 1,468,256,600 518
21 Jun 2021 0 376 362 366 39,295 1,443,172,000 629
22 Jun 2021 0 374 364 364 43,484 1,604,734,600 541
23 Jun 2021 0 372 360 362 35,958 1,324,068,400 425
24 Jun 2021 0 370 360 362 35,736 1,303,594,400 440
25 Jun 2021 0 368 360 362 27,999 1,021,585,400 332
28 Jun 2021 0 366 350 350 37,498 1,347,652,000 480
30 Jun 2021 0 350 340 350 34,694 1,200,934,200 424
01 Jul 2021 0 358 342 350 24,160 847,479,200 256
02 Jul 2021 0 350 342 350 23,347 811,849,200 283
06 Jul 2021 0 350 342 348 31,021 1,077,292,600 347
07 Jul 2021 0 356 344 346 28,036 985,640,400 300
08 Jul 2021 0 352 344 348 34,929 1,218,390,200 344
14 Jul 2021 0 346 340 346 26,409 907,578,800 219
15 Jul 2021 0 360 344 360 39,054 1,367,290,000 364
16 Jul 2021 0 368 358 362 36,279 1,317,391,800 452
19 Jul 2021 0 384 364 384 54,780 2,052,196,800 494
21 Jul 2021 0 388 376 380 21,030 804,998,600 287
22 Jul 2021 0 382 378 380 17,631 670,391,800 167
23 Jul 2021 0 380 366 370 20,121 753,490,800 168
26 Jul 2021 0 378 370 376 39,825 1,491,937,400 374
28 Jul 2021 0 404 362 382 28,524 1,083,012,400 308
29 Jul 2021 0 382 370 378 5,990 225,783,200 82
30 Jul 2021 0 380 372 376 12,235 462,054,600 133
02 Aug 2021 0 380 368 370 9,402 354,417,000 112
03 Aug 2021 0 376 370 374 13,459 504,528,600 131
04 Aug 2021 0 376 368 372 8,418 315,000,400 105
05 Aug 2021 0 382 372 376 21,651 818,065,000 215
09 Aug 2021 0 376 368 372 19,257 717,531,200 261
10 Aug 2021 0 374 362 364 18,716 686,256,000 213
12 Aug 2021 0 366 360 366 23,979 873,321,000 303
13 Aug 2021 0 376 364 376 44,156 1,625,796,200 528
16 Aug 2021 0 380 372 380 30,829 1,159,849,400 493
18 Aug 2021 0 384 376 382 37,395 1,422,716,200 445
19 Aug 2021 0 380 368 378 32,293 1,214,747,800 366
20 Aug 2021 0 384 370 384 40,107 1,515,311,400 548
23 Aug 2021 0 384 368 384 41,553 1,582,398,400 601
24 Aug 2021 0 384 374 380 33,897 1,282,833,800 482
25 Aug 2021 0 380 376 380 37,817 1,430,594,200 504
26 Aug 2021 0 382 376 382 32,624 1,230,996,600 490
27 Aug 2021 0 382 376 380 34,800 1,315,861,200 449
30 Aug 2021 0 380 374 380 32,099 1,211,380,200 389
03 Sep 2021 0 380 376 380 27,903 1,055,473,200 395
09 Sep 2021 0 380 376 380 32,607 1,232,564,000 394
13 Sep 2021 0 380 376 378 25,932 980,931,200 354
14 Sep 2021 0 378 374 376 31,847 1,198,029,600 386
15 Sep 2021 0 378 370 376 28,959 1,085,162,800 456
17 Sep 2021 0 380 376 378 31,132 1,175,701,400 452
23 Sep 2021 0 380 376 378 23,018 871,125,200 297
29 Sep 2021 0 430 374 404 111,610 4,377,119,600 1,545
30 Sep 2021 0 412 384 406 58,129 2,308,975,400 911
01 Oct 2021 0 412 390 410 53,125 2,134,208,800 532
04 Oct 2021 0 414 402 412 37,691 1,541,939,600 550
06 Oct 2021 0 410 400 404 38,759 1,573,526,800 577
07 Oct 2021 0 408 402 406 37,237 1,511,106,800 668
08 Oct 2021 0 408 402 406 37,181 1,508,138,800 476
11 Oct 2021 0 408 400 406 36,182 1,464,836,400 565
12 Oct 2021 0 414 402 406 43,809 1,796,227,200 555
13 Oct 2021 0 412 402 406 33,842 1,377,707,000 380
14 Oct 2021 0 420 400 420 50,510 2,059,574,800 816
15 Oct 2021 0 420 408 416 43,210 1,795,939,600 673
18 Oct 2021 0 420 410 420 39,555 1,639,664,600 501
19 Oct 2021 0 420 414 420 34,713 1,449,176,800 601
22 Oct 2021 0 438 414 438 52,050 2,209,953,800 761
25 Oct 2021 0 450 434 440 37,590 1,661,878,600 747
26 Oct 2021 0 450 426 442 42,450 1,856,003,800 689
27 Oct 2021 0 450 438 448 36,644 1,627,561,200 569
28 Oct 2021 0 448 440 444 34,794 1,549,457,800 590
29 Oct 2021 0 450 442 448 33,572 1,502,444,800 603
01 Nov 2021 0 462 446 460 50,302 2,289,209,600 808
02 Nov 2021 0 472 456 464 50,188 2,343,221,000 1,039
03 Nov 2021 0 472 462 470 42,209 1,975,364,200 763
04 Nov 2021 0 480 470 478 48,580 2,307,916,200 862
05 Nov 2021 0 488 474 484 61,500 2,967,863,400 1,015
08 Nov 2021 0 535 484 535 96,215 4,975,206,300 1,918
09 Nov 2021 0 550 520 550 69,499 3,736,970,000 1,295
10 Nov 2021 0 585 540 585 77,311 4,406,364,500 1,428
11 Nov 2021 0 595 545 565 83,211 4,821,223,000 1,640
12 Nov 2021 0 575 530 560 47,588 2,602,755,000 962
15 Nov 2021 0 570 530 555 32,941 1,823,723,000 586
16 Nov 2021 0 555 530 535 39,462 2,140,543,000 599
17 Nov 2021 0 540 505 540 47,050 2,461,583,000 749
18 Nov 2021 0 565 540 565 58,761 3,232,047,500 1,143
19 Nov 2021 0 575 535 545 20,299 1,123,935,000 523
22 Nov 2021 0 550 520 520 27,533 1,453,859,500 471
23 Nov 2021 0 540 520 530 22,151 1,176,005,500 428
24 Nov 2021 0 535 520 530 33,519 1,772,070,500 521
25 Nov 2021 0 545 530 545 53,015 2,856,286,500 714
26 Nov 2021 0 560 540 555 53,551 2,936,179,500 826
29 Nov 2021 0 570 525 535 33,250 1,800,366,000 620
30 Nov 2021 0 535 505 510 26,493 1,374,938,500 335
01 Dec 2021 0 520 498 505 48,810 2,490,140,000 561
02 Dec 2021 0 540 496 540 21,199 1,087,096,600 370
03 Dec 2021 0 545 520 540 31,348 1,674,018,500 426
06 Dec 2021 0 540 515 525 27,281 1,424,583,500 305
07 Dec 2021 0 525 505 520 8,063 416,486,500 134
09 Dec 2021 0 535 510 535 29,669 1,551,210,500 324
13 Dec 2021 0 535 510 530 36,449 1,920,012,000 437
14 Dec 2021 0 530 515 520 34,025 1,776,887,500 396
15 Dec 2021 0 520 510 515 33,593 1,729,213,000 485
16 Dec 2021 0 535 515 520 31,408 1,653,526,000 455
17 Dec 2021 0 530 505 520 19,938 1,036,024,500 333
20 Dec 2021 0 515 505 515 27,120 1,390,829,500 352
21 Dec 2021 0 515 510 515 23,144 1,187,001,500 283
22 Dec 2021 0 525 510 525 23,910 1,238,510,500 357
24 Dec 2021 0 520 505 515 17,371 886,438,500 265
27 Dec 2021 0 525 500 520 20,678 1,059,525,000 305
28 Dec 2021 0 520 510 515 25,438 1,304,611,500 383
29 Dec 2021 0 515 500 515 26,110 1,335,431,500 367
30 Dec 2021 0 515 500 515 21,514 1,096,743,500 283
03 Jan 2022 0 515 494 515 32,478 1,656,780,100 393
04 Jan 2022 0 515 505 515 29,898 1,524,784,500 323
05 Jan 2022 0 510 498 505 30,366 1,543,483,300 440
06 Jan 2022 0 535 500 515 32,871 1,725,791,500 591
10 Jan 2022 0 520 500 505 26,630 1,351,890,000 373
12 Jan 2022 0 505 500 505 28,451 1,423,096,500 500
13 Jan 2022 0 505 494 498 25,345 1,263,325,500 401
14 Jan 2022 0 505 494 496 14,286 711,785,300 221
17 Jan 2022 0 498 492 492 26,633 1,317,606,400 360
18 Jan 2022 0 498 482 490 20,849 1,024,577,600 306
19 Jan 2022 0 492 488 492 24,895 1,219,903,000 335
20 Jan 2022 0 492 480 480 32,735 1,589,752,200 422

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Nov 2021 25 Nov 2021 Active
Cash Dividend (1 VICI : 3.5 IDR) 14 Oct 2021 18 Oct 2021 25 Oct 2021 Active
Cash Dividend (1 VICI : 5 IDR) 28 May 2021 02 Jun 2021 18 Jun 2021 Active
Proxy Voting   - 20 Apr 2021 19 May 2021 Active