PT VKTR Teknologi Mobilitas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 21,972,200 |
| 2024-05-08 | 118.00 | 120.00 | 114.00 | 115.00 | 115.00 | 21,255,000 |
| 2024-05-07 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | 20,594,300 |
| 2024-05-06 | 106.00 | 120.00 | 106.00 | 118.00 | 118.00 | 37,185,000 |
| 2024-05-03 | 123.00 | 125.00 | 114.00 | 115.00 | 115.00 | 88,757,600 |
| 2024-05-02 | 127.00 | 129.00 | 121.00 | 123.00 | 123.00 | 20,293,500 |
| 2024-04-30 | 126.00 | 130.00 | 124.00 | 126.00 | 126.00 | 20,451,400 |
| 2024-04-29 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 7,257,600 |
| 2024-04-26 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 10,927,000 |
| 2024-04-25 | 127.00 | 129.00 | 124.00 | 126.00 | 126.00 | 15,014,900 |
| 2024-04-24 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | 19,702,500 |
| 2024-04-23 | 124.00 | 132.00 | 124.00 | 128.00 | 128.00 | 89,591,100 |
| 2024-04-22 | 122.00 | 126.00 | 120.00 | 124.00 | 124.00 | 21,330,700 |
| 2024-04-19 | 127.00 | 128.00 | 118.00 | 122.00 | 122.00 | 92,127,800 |
| 2024-04-18 | 123.00 | 134.00 | 119.00 | 127.00 | 127.00 | 127,589,800 |
| 2024-04-17 | 122.00 | 124.00 | 118.00 | 124.00 | 124.00 | 47,214,600 |
| 2024-04-16 | 131.00 | 132.00 | 118.00 | 122.00 | 122.00 | 78,060,400 |
| 2024-04-05 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 14,593,800 |
| 2024-04-04 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 58,080,300 |
| 2024-04-03 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | 52,274,200 |
| 2024-04-02 | 131.00 | 136.00 | 130.00 | 135.00 | 135.00 | 72,009,700 |
| 2024-04-01 | 138.00 | 140.00 | 126.00 | 131.00 | 131.00 | 70,148,900 |
| 2024-03-28 | 137.00 | 141.00 | 136.00 | 138.00 | 138.00 | 103,375,700 |
| 2024-03-27 | 142.00 | 149.00 | 136.00 | 137.00 | 137.00 | 227,852,500 |
| 2024-03-26 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2024-03-25 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2024-03-22 | 152.00 | 156.00 | 150.00 | 151.00 | 151.00 | 87,928,900 |
| 2024-03-21 | 159.00 | 160.00 | 151.00 | 152.00 | 152.00 | 120,474,800 |
| 2024-03-20 | 155.00 | 167.00 | 154.00 | 158.00 | 158.00 | 440,983,500 |
| 2024-03-19 | 151.00 | 155.00 | 150.00 | 154.00 | 154.00 | 56,327,100 |
| 2024-03-18 | 151.00 | 157.00 | 149.00 | 151.00 | 151.00 | 97,147,100 |
| 2024-03-15 | 157.00 | 158.00 | 150.00 | 151.00 | 151.00 | 92,160,400 |
| 2024-03-14 | 155.00 | 163.00 | 154.00 | 156.00 | 156.00 | 237,852,300 |
| 2024-03-13 | 157.00 | 158.00 | 147.00 | 153.00 | 153.00 | 214,608,600 |
| 2024-03-08 | 166.00 | 170.00 | 153.00 | 156.00 | 156.00 | 341,925,800 |
| 2024-03-07 | 156.00 | 167.00 | 152.00 | 166.00 | 166.00 | 469,280,700 |
| 2024-03-06 | 163.00 | 170.00 | 150.00 | 151.00 | 151.00 | 612,276,500 |
| 2024-03-05 | 155.00 | 185.00 | 152.00 | 161.00 | 161.00 | 1,415,243,600 |
| 2024-03-04 | 150.00 | 164.00 | 144.00 | 152.00 | 152.00 | 632,781,300 |
| 2024-03-01 | 169.00 | 183.00 | 150.00 | 150.00 | 150.00 | 477,824,000 |
| 2024-02-29 | 212.00 | 222.00 | 167.00 | 177.00 | 177.00 | 660,138,900 |
| 2024-02-28 | 228.00 | 238.00 | 208.00 | 210.00 | 210.00 | 348,989,200 |
| 2024-02-27 | 230.00 | 244.00 | 216.00 | 224.00 | 224.00 | 779,766,100 |
| 2024-02-26 | 202.00 | 228.00 | 196.00 | 226.00 | 226.00 | 849,899,300 |
| 2024-02-23 | 180.00 | 216.00 | 171.00 | 196.00 | 196.00 | 1,278,371,900 |
| 2024-02-22 | 151.00 | 185.00 | 150.00 | 176.00 | 176.00 | 1,721,035,100 |
| 2024-02-21 | 129.00 | 172.00 | 127.00 | 150.00 | 150.00 | 981,149,700 |
| 2024-02-20 | 125.00 | 128.00 | 122.00 | 128.00 | 128.00 | 106,465,200 |
| 2024-02-19 | 119.00 | 125.00 | 117.00 | 125.00 | 125.00 | 101,200,300 |
| 2024-02-16 | 126.00 | 126.00 | 118.00 | 119.00 | 119.00 | 36,518,500 |
| 2024-02-15 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 56,717,800 |
| 2024-02-13 | 120.00 | 124.00 | 119.00 | 124.00 | 124.00 | 77,180,900 |
| 2024-02-12 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 19,096,000 |
| 2024-02-07 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 21,697,100 |
| 2024-02-06 | 117.00 | 122.00 | 115.00 | 121.00 | 121.00 | 105,806,000 |
| 2024-02-05 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 22,772,100 |
| 2024-02-02 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 80,999,900 |
| 2024-02-01 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 76,082,500 |
| 2024-01-31 | 117.00 | 120.00 | 116.00 | 119.00 | 119.00 | 75,255,500 |
| 2024-01-30 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 45,863,200 |
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.