Italia markets close in 6 hours 54 minutes

PT Victoria Care Indonesia Tbk (VICI.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
625,00-5,00 (-0,79%)
In data: 02:54PM WIB. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024630,00635,00625,00625,00625,0092.600
25 giu 2024625,00630,00625,00630,00630,00300.200
24 giu 2024630,00630,00625,00625,00625,0015.000
21 giu 2024630,00635,00625,00630,00630,00138.500
20 giu 2024635,00635,00625,00625,00625,0032.900
19 giu 2024630,00635,00625,00635,00635,0043.300
14 giu 2024630,00635,00630,00635,00635,0031.700
13 giu 2024635,00635,00625,00635,00635,0034.400
12 giu 2024630,00635,00630,00635,00635,0086.400
11 giu 2024635,00635,00635,00635,00635,0085.500
10 giu 2024635,00635,00625,00635,00635,0030.900
07 giu 2024640,00640,00625,00635,00635,0031.600
06 giu 2024635,00640,00635,00635,00635,00438.500
06 giu 20247 Dividendo
05 giu 2024640,00640,00635,00640,00633,0029.700
04 giu 2024640,00645,00630,00640,00633,0081.900
03 giu 2024640,00645,00640,00640,00633,0098.700
31 mag 2024640,00640,00635,00640,00633,00440.900
30 mag 2024640,00640,00635,00640,00633,00154.300
29 mag 2024645,00645,00635,00640,00633,003.400
28 mag 2024645,00645,00635,00645,00637,9515.700
27 mag 2024640,00645,00630,00645,00637,954.300
22 mag 2024635,00645,00635,00645,00637,95265.400
21 mag 2024645,00645,00645,00645,00637,9562.500
20 mag 2024640,00645,00640,00645,00637,95206.500
17 mag 2024645,00645,00635,00640,00633,00126.400
16 mag 2024635,00650,00635,00645,00637,95177.900
15 mag 2024650,00650,00630,00645,00637,95101.000
14 mag 2024650,00650,00635,00650,00642,89113.200
13 mag 2024650,00650,00645,00650,00642,89212.300
08 mag 2024640,00650,00635,00650,00642,89176.600
07 mag 2024650,00650,00630,00650,00642,8994.200
06 mag 2024650,00655,00640,00650,00642,89131.800
03 mag 2024650,00655,00645,00650,00642,8991.000
02 mag 2024645,00650,00635,00650,00642,89245.700
30 apr 2024645,00650,00635,00645,00637,95153.600
29 apr 2024640,00650,00640,00645,00637,95333.500
26 apr 2024635,00645,00630,00645,00637,95272.600
25 apr 2024635,00640,00630,00640,00633,00156.100
24 apr 2024645,00645,00640,00640,00633,00131.600
23 apr 2024640,00645,00640,00645,00637,9597.300
22 apr 2024635,00640,00620,00640,00633,00143.200
19 apr 2024635,00640,00610,00640,00633,00321.400
18 apr 2024635,00645,00635,00640,00633,00383.800
17 apr 2024645,00645,00640,00645,00637,95171.900
16 apr 2024650,00650,00640,00645,00637,958.400
05 apr 2024640,00650,00630,00650,00642,8922.200
04 apr 2024645,00650,00645,00650,00642,89200
03 apr 2024650,00660,00650,00655,00647,8477.300
02 apr 2024655,00655,00650,00655,00647,84100.400
01 apr 2024665,00670,00645,00665,00657,73396.500
28 mar 2024645,00670,00635,00665,00657,73906.500
27 mar 2024625,00645,00620,00645,00637,95336.900
26 mar 2024625,00625,00625,00625,00618,16-
25 mar 2024625,00625,00625,00625,00618,16-
22 mar 2024625,00625,00615,00625,00618,1672.700
21 mar 2024625,00625,00620,00625,00618,1632.900
20 mar 2024620,00625,00610,00625,00618,1698.900
19 mar 2024605,00620,00605,00620,00613,22105.900
18 mar 2024600,00615,00595,00615,00608,2780.000
15 mar 2024605,00610,00580,00610,00603,33254.500
14 mar 2024600,00605,00590,00605,00598,3828.200
13 mar 2024600,00600,00575,00600,00593,44425.000
08 mar 2024600,00605,00580,00600,00593,44565.600
07 mar 2024605,00610,00585,00610,00603,33593.100
06 mar 2024615,00615,00590,00610,00603,33414.400
05 mar 2024620,00620,00590,00620,00613,22269.000
04 mar 2024615,00620,00590,00620,00613,22332.300
01 mar 2024615,00620,00590,00620,00613,2278.000
29 feb 2024615,00620,00590,00620,00613,22539.400
28 feb 2024625,00625,00595,00620,00613,22469.200
27 feb 2024630,00630,00610,00625,00618,16265.800
26 feb 2024630,00630,00590,00630,00623,11277.500
23 feb 2024625,00630,00600,00630,00623,11428.500
22 feb 2024630,00635,00615,00625,00618,16233.100
21 feb 2024640,00640,00610,00635,00628,05292.100
20 feb 2024640,00650,00615,00640,00633,00670.700
19 feb 2024635,00640,00620,00640,00633,00315.200
16 feb 2024645,00645,00625,00640,00633,0088.000
15 feb 2024640,00645,00630,00645,00637,9532.800
13 feb 2024650,00650,00610,00650,00642,89201.900
12 feb 2024640,00650,00620,00650,00642,89227.600
07 feb 2024640,00650,00590,00650,00642,89532.400
06 feb 2024655,00655,00630,00650,00642,89281.700
05 feb 2024660,00665,00645,00655,00647,84168.300
02 feb 2024655,00665,00650,00660,00652,78148.700
01 feb 2024670,00670,00660,00660,00652,7864.800
31 gen 2024655,00670,00650,00670,00662,67248.300
30 gen 2024655,00665,00650,00665,00657,73222.200
29 gen 2024660,00660,00640,00660,00652,78208.300
26 gen 2024655,00660,00635,00660,00652,78338.500
25 gen 2024650,00655,00645,00655,00647,84193.800
24 gen 2024655,00655,00645,00655,00647,84113.200
23 gen 2024645,00655,00635,00655,00647,84174.000
22 gen 2024645,00645,00640,00645,00637,95135.900
19 gen 2024655,00655,00645,00645,00637,95106.500
18 gen 2024655,00655,00645,00655,00647,84117.500
17 gen 2024655,00655,00645,00655,00647,84174.800
16 gen 2024650,00655,00650,00655,00647,84136.700
15 gen 2024645,00645,00645,00645,00637,95-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...