PT VKTR Teknologi Mobilitas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 122.00 | 123.00 | 117.00 | 122.00 | 122.00 | 13,738,700 |
| 2024-08-07 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 2,170,500 |
| 2024-08-06 | 120.00 | 124.00 | 118.00 | 122.00 | 122.00 | 11,972,100 |
| 2024-08-05 | 129.00 | 129.00 | 111.00 | 120.00 | 120.00 | 36,216,600 |
| 2024-08-02 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 6,943,800 |
| 2024-08-01 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 10,536,300 |
| 2024-07-31 | 130.00 | 132.00 | 127.00 | 130.00 | 130.00 | 17,905,400 |
| 2024-07-30 | 134.00 | 136.00 | 130.00 | 131.00 | 131.00 | 14,562,500 |
| 2024-07-29 | 129.00 | 141.00 | 128.00 | 134.00 | 134.00 | 68,264,700 |
| 2024-07-26 | 129.00 | 132.00 | 127.00 | 129.00 | 129.00 | 26,280,800 |
| 2024-07-25 | 130.00 | 130.00 | 123.00 | 130.00 | 130.00 | 24,703,900 |
| 2024-07-24 | 135.00 | 136.00 | 127.00 | 130.00 | 130.00 | 39,016,000 |
| 2024-07-23 | 136.00 | 138.00 | 132.00 | 135.00 | 135.00 | 16,446,200 |
| 2024-07-22 | 135.00 | 144.00 | 132.00 | 136.00 | 136.00 | 52,008,500 |
| 2024-07-19 | 143.00 | 144.00 | 135.00 | 135.00 | 135.00 | 30,567,800 |
| 2024-07-18 | 143.00 | 149.00 | 140.00 | 143.00 | 143.00 | 68,015,800 |
| 2024-07-17 | 132.00 | 147.00 | 131.00 | 147.00 | 147.00 | 80,785,100 |
| 2024-07-16 | 133.00 | 134.00 | 129.00 | 132.00 | 132.00 | 16,721,800 |
| 2024-07-15 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 20,870,900 |
| 2024-07-12 | 132.00 | 136.00 | 132.00 | 132.00 | 132.00 | 24,664,700 |
| 2024-07-11 | 134.00 | 139.00 | 131.00 | 132.00 | 132.00 | 63,991,300 |
| 2024-07-10 | 127.00 | 141.00 | 127.00 | 134.00 | 134.00 | 212,493,800 |
| 2024-07-09 | 126.00 | 132.00 | 125.00 | 127.00 | 127.00 | 52,693,700 |
| 2024-07-08 | 128.00 | 132.00 | 121.00 | 125.00 | 125.00 | 86,099,100 |
| 2024-07-05 | 137.00 | 138.00 | 120.00 | 127.00 | 127.00 | 333,775,000 |
| 2024-07-04 | 94.000 | 126.00 | 93.000 | 126.00 | 126.00 | 346,222,500 |
| 2024-07-03 | 80.000 | 95.000 | 80.000 | 94.000 | 94.000 | 17,543,400 |
| 2024-07-02 | 91.000 | 92.000 | 89.000 | 91.000 | 91.000 | 14,357,400 |
| 2024-07-01 | 80.000 | 94.000 | 80.000 | 91.000 | 91.000 | 12,075,500 |
| 2024-06-28 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 5,371,400 |
| 2024-06-27 | 80.000 | 94.000 | 80.000 | 94.000 | 94.000 | 6,778,600 |
| 2024-06-26 | 95.000 | 97.000 | 92.000 | 94.000 | 94.000 | 16,714,400 |
| 2024-06-25 | 96.000 | 99.000 | 94.000 | 95.000 | 95.000 | 10,631,900 |
| 2024-06-24 | 95.000 | 99.000 | 93.000 | 95.000 | 95.000 | 13,228,500 |
| 2024-06-21 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 8,791,600 |
| 2024-06-20 | 82.000 | 95.000 | 82.000 | 95.000 | 95.000 | 27,425,900 |
| 2024-06-19 | 100.00 | 104.00 | 91.000 | 94.000 | 94.000 | 47,732,900 |
| 2024-06-14 | 114.00 | 115.00 | 100.00 | 100.00 | 100.00 | 28,548,100 |
| 2024-06-13 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | 8,012,300 |
| 2024-06-12 | 117.00 | 119.00 | 108.00 | 115.00 | 115.00 | 29,838,800 |
| 2024-06-11 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 7,444,700 |
| 2024-06-10 | 111.00 | 118.00 | 111.00 | 116.00 | 116.00 | 29,210,400 |
| 2024-06-07 | 108.00 | 112.00 | 107.00 | 111.00 | 111.00 | 13,829,300 |
| 2024-06-06 | 95.000 | 110.00 | 95.000 | 109.00 | 109.00 | 43,062,600 |
| 2024-06-05 | 112.00 | 113.00 | 92.000 | 101.00 | 101.00 | 101,410,600 |
| 2024-06-04 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 11,663,300 |
| 2024-06-03 | 114.00 | 115.00 | 110.00 | 115.00 | 115.00 | 10,126,300 |
| 2024-05-31 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 15,713,700 |
| 2024-05-30 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 9,254,000 |
| 2024-05-29 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 24,477,500 |
| 2024-05-28 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 10,825,600 |
| 2024-05-27 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 16,098,400 |
| 2024-05-22 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | 13,395,300 |
| 2024-05-21 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 7,484,400 |
| 2024-05-20 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 10,855,400 |
| 2024-05-17 | 119.00 | 119.00 | 115.00 | 119.00 | 119.00 | 23,698,800 |
| 2024-05-16 | 119.00 | 124.00 | 117.00 | 119.00 | 119.00 | 22,675,700 |
| 2024-05-15 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 9,638,300 |
| 2024-05-14 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 9,970,200 |
| 2024-05-13 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 21,972,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.