IDX · VICI · stock
PT Victoria Care Indonesia Tbk (VICI) stock price history
Every IDX trading session of PT Victoria Care Indonesia Tbk from Dec 17, 2020 to Nov 13, 2026: 1,421 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VICI adjusted close, 2020 to 2026
- IDR 1,295
- All time high, 2026
- IDR 1,445
- 52 week high, IDR 465.22 low
- 1,421
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
VICI key facts
- PT Victoria Care Indonesia Tbk (VICI) closed at IDR 915.00 on Nov 13, 2026 on IDX.
- VICI's all time high close is IDR 1,295, set on Oct 8, 2026; its all time low close is IDR 122.78 on Dec 17, 2020.
- VICI's 52 week range is IDR 465.22 to IDR 1,445.
- VICI returned +46.7% over the year to Nov 13, 2026 and +75.7% over five years.
- Since Dec 17, 2020 VICI returned +645%, +40.5% a year compounded.
- VICI's deepest drawdown was -53.6% from Jan 5, 2026 to Jun 8, 2026.
- DataCedar holds 1,421 daily sessions of VICI history from Dec 17, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VICI price chart, 2020 to 2026
VICI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.0% |
| 3 months | +52.5% |
| 6 months | +59.4% |
| Year to date | +35.9% |
| 1 year | +46.7% |
| 3 years | +45.8% |
| 5 years | +75.7% |
| 10 years | n/a |
| Since Dec 17, 2020 | +645.2% |
| Compound annual growth, 5.9 years | +40.5% |
VICI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,295 on Oct 8, 2026
- All time low close
- IDR 122.78 on Dec 17, 2020
- 52 week high
- IDR 1,445 on Oct 12, 2026
- 52 week low
- IDR 465.22 on Jun 8, 2026
- Deepest drawdown
- -53.6% from Jan 5, 2026 to Jun 8, 2026, recovered Sep 9, 2026
- Best single session
- +34.8% on Dec 18, 2020
- Worst single session
- -14.9% on Jan 7, 2026
- Volatility, 1 year annualised
- 83.9%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2020
- 7.5×
- Best calendar year
- 2021, +69%
- Worst calendar year
- 2022, +0%
VICI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 17, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 697.84 | IDR 1,445 | IDR 465.22 | IDR 915.00 | +35.9% | 1.3B | 208 |
| 2025 | IDR 638.05 | IDR 965.09 | IDR 560.12 | IDR 673.09 | +5.5% | 153.3M | 236 |
| 2024 | IDR 622.83 | IDR 642.00 | IDR 550.97 | IDR 638.05 | +2.4% | 46.5M | 237 |
| 2023 | IDR 480.85 | IDR 762.34 | IDR 424.28 | IDR 622.83 | +29.5% | 82.1M | 239 |
| 2022 | IDR 474.38 | IDR 622.28 | IDR 371.48 | IDR 480.85 | +0.4% | 456.4M | 246 |
| 2021 | IDR 272.86 | IDR 553.44 | IDR 265.58 | IDR 479.03 | +68.8% | 1.1B | 247 |
| 2020 | IDR 122.78 | IDR 363.81 | IDR 122.78 | IDR 283.77 | n/a | 68.2M | 8 |
VICI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 915.00 | -7.1% |
| October 2026 | IDR 985.00 | +8.8% |
| September 2026 | IDR 905.00 | +10.4% |
| August 2026 | IDR 820.00 | +43.9% |
| July 2026 | IDR 570.00 | -1.7% |
| June 2026 | IDR 580.00 | +7.5% |
| May 2026 | IDR 539.46 | -11.4% |
| April 2026 | IDR 608.75 | +8.8% |
| March 2026 | IDR 559.26 | -4.2% |
| February 2026 | IDR 584.00 | -3.3% |
| January 2026 | IDR 603.80 | -10.3% |
| December 2025 | IDR 673.09 | -4.9% |
About the VICI data
Daily bars. 1,421 sessions from Dec 17, 2020 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AVICI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
VICI share price history
