PT VKTR Teknologi Mobilitas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 23,069,400 |
| 2024-01-26 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 34,761,400 |
| 2024-01-25 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 47,541,300 |
| 2024-01-24 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 65,962,400 |
| 2024-01-23 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 48,050,600 |
| 2024-01-22 | 120.00 | 120.00 | 114.00 | 119.00 | 119.00 | 62,862,600 |
| 2024-01-19 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 72,737,500 |
| 2024-01-18 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | 76,755,300 |
| 2024-01-17 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 83,663,600 |
| 2024-01-16 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 88,448,900 |
| 2024-01-15 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-01-12 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 77,960,600 |
| 2024-01-11 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 100,044,300 |
| 2024-01-10 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 38,390,300 |
| 2024-01-09 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 69,310,700 |
| 2024-01-08 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 70,246,900 |
| 2024-01-05 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 63,075,800 |
| 2024-01-04 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 40,470,700 |
| 2024-01-03 | 119.00 | 123.00 | 119.00 | 122.00 | 122.00 | 60,469,500 |
| 2024-01-02 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 64,967,400 |
| 2023-12-29 | 119.00 | 121.00 | 117.00 | 121.00 | 121.00 | 16,436,000 |
| 2023-12-28 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 66,153,900 |
| 2023-12-27 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 32,736,800 |
| 2023-12-22 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 79,501,700 |
| 2023-12-21 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 72,839,600 |
| 2023-12-20 | 115.00 | 119.00 | 114.00 | 118.00 | 118.00 | 89,526,800 |
| 2023-12-19 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 48,064,500 |
| 2023-12-18 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 58,524,200 |
| 2023-12-15 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | 33,030,200 |
| 2023-12-14 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 83,440,500 |
| 2023-12-13 | 121.00 | 125.00 | 119.00 | 123.00 | 123.00 | 125,360,900 |
| 2023-12-12 | 124.00 | 125.00 | 118.00 | 121.00 | 121.00 | 47,045,000 |
| 2023-12-11 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 81,405,600 |
| 2023-12-08 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 45,027,900 |
| 2023-12-07 | 129.00 | 130.00 | 125.00 | 128.00 | 128.00 | 75,394,800 |
| 2023-12-06 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 113,150,900 |
| 2023-12-05 | 123.00 | 127.00 | 122.00 | 125.00 | 125.00 | 176,190,900 |
| 2023-12-04 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 52,029,200 |
| 2023-12-01 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 29,815,500 |
| 2023-11-30 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 56,366,900 |
| 2023-11-29 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 44,621,900 |
| 2023-11-28 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 47,326,900 |
| 2023-11-27 | 130.00 | 130.00 | 123.00 | 125.00 | 125.00 | 33,078,400 |
| 2023-11-24 | 123.00 | 129.00 | 122.00 | 127.00 | 127.00 | 113,211,500 |
| 2023-11-23 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 89,003,900 |
| 2023-11-22 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 31,269,200 |
| 2023-11-21 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 57,189,700 |
| 2023-11-20 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 55,749,800 |
| 2023-11-17 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 44,202,400 |
| 2023-11-16 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 75,728,900 |
| 2023-11-15 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 106,750,200 |
| 2023-11-14 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 126,695,700 |
| 2023-11-13 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 63,170,000 |
| 2023-11-10 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 51,211,500 |
| 2023-11-09 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 62,781,200 |
| 2023-11-08 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 24,436,500 |
| 2023-11-07 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 68,903,400 |
| 2023-11-06 | 119.00 | 122.00 | 118.00 | 122.00 | 122.00 | 122,480,200 |
| 2023-11-03 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 74,966,700 |
| 2023-11-02 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 93,483,900 |
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.