IDX · VICO · stock
PT Victoria Investama Tbk (VICO) stock price history
Every IDX trading session of PT Victoria Investama Tbk from Jul 8, 2013 to Sep 28, 2026: 3,249 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.
VICO adjusted close, 2013 to 2026
- IDR 325.75
- All time high, 2017
- IDR 230.00
- 52 week high, IDR 115.00 low
- 3,249
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
VICO key facts
- PT Victoria Investama Tbk (VICO) closed at IDR 162.00 on Sep 28, 2026 on IDX.
- VICO's all time high close is IDR 325.75, set on Aug 31, 2017; its all time low close is IDR 66.84 on Jul 29, 2020.
- VICO's 52 week range is IDR 115.00 to IDR 230.00.
- VICO returned -12.0% over the year to Sep 28, 2026 and +4.9% over five years.
- Over ten years VICO returned +65%, +5.2% a year compounded.
- VICO's deepest drawdown was -79.5% from Sep 1, 2017 to Jul 29, 2020.
- DataCedar holds 3,249 daily sessions of VICO history from Jul 8, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VICO price chart, 2013 to 2026
VICO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.6% |
| 3 months | +19.1% |
| 6 months | +8.0% |
| Year to date | -19.8% |
| 1 year | -12.0% |
| 3 years | +0.6% |
| 5 years | +4.9% |
| 10 years | +65.5% |
| Since Jul 8, 2013 | -18.1% |
| Compound annual growth, 13.2 years | -1.5% |
VICO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 325.75 on Aug 31, 2017
- All time low close
- IDR 66.84 on Jul 29, 2020
- 52 week high
- IDR 230.00 on Dec 10, 2025
- 52 week low
- IDR 115.00 on Jun 8, 2026
- Deepest drawdown
- -79.5% from Sep 1, 2017 to Jul 29, 2020, not yet recovered
- Best single session
- +34.9% on Mar 30, 2021
- Worst single session
- -43.3% on Jul 24, 2020
- Volatility, 1 year annualised
- 44.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2021, +192%
- Worst calendar year
- 2020, -40%
VICO 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. 2013 starts on Jul 8, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 197.00 | IDR 222.00 | IDR 115.00 | IDR 162.00 | -19.8% | 136.5M | 178 |
| 2025 | IDR 194.00 | IDR 292.00 | IDR 130.00 | IDR 202.00 | +4.1% | 372.4M | 236 |
| 2024 | IDR 113.00 | IDR 284.00 | IDR 75.00 | IDR 194.00 | +63.0% | 383.3M | 237 |
| 2023 | IDR 169.00 | IDR 258.00 | IDR 89.00 | IDR 119.00 | -27.4% | 362.3M | 239 |
| 2022 | IDR 218.42 | IDR 338.93 | IDR 124.27 | IDR 164.00 | -25.6% | 1.1B | 246 |
| 2021 | IDR 75.32 | IDR 310.69 | IDR 68.73 | IDR 220.30 | +192.5% | 2.3B | 247 |
| 2020 | IDR 126.16 | IDR 126.16 | IDR 63.08 | IDR 75.32 | -40.3% | 18M | 242 |
| 2019 | IDR 126.16 | IDR 126.16 | IDR 126.16 | IDR 126.16 | 0.0% | 0 | 258 |
| 2018 | IDR 192.06 | IDR 318.22 | IDR 126.16 | IDR 126.16 | -34.3% | 70.2M | 261 |
| 2017 | IDR 83.79 | IDR 363.41 | IDR 82.85 | IDR 192.06 | +129.2% | 12.1M | 254 |
| 2016 | IDR 95.09 | IDR 157.23 | IDR 83.79 | IDR 83.79 | -11.9% | 2.5M | 246 |
| 2015 | IDR 119.57 | IDR 121.45 | IDR 84.73 | IDR 95.09 | -25.2% | 3.1M | 245 |
| 2014 | IDR 112.04 | IDR 155.34 | IDR 95.09 | IDR 127.10 | +13.4% | 57.5M | 244 |
| 2013 | IDR 131.81 | IDR 240.08 | IDR 112.04 | IDR 112.04 | n/a | 123.3M | 116 |
VICO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 162.00 | +7.3% |
| August 2026 | IDR 151.00 | +7.1% |
| July 2026 | IDR 141.00 | +4.4% |
| June 2026 | IDR 135.00 | -4.9% |
| May 2026 | IDR 142.00 | -13.9% |
| April 2026 | IDR 165.00 | +13.0% |
| March 2026 | IDR 146.00 | -21.1% |
| February 2026 | IDR 185.00 | -4.1% |
| January 2026 | IDR 193.00 | -4.5% |
| December 2025 | IDR 202.00 | +9.2% |
| November 2025 | IDR 185.00 | +2.8% |
| October 2025 | IDR 180.00 | -4.3% |
About the VICO data
Daily bars. 3,249 sessions from Jul 8, 2013 to Sep 28, 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 Sep 29, 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 Jul 8, 2013, 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/VICO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
VICO share price history
