PT VKTR Teknologi Mobilitas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 70,605,900 |
| 2023-10-31 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 114,648,900 |
| 2023-10-30 | 118.00 | 119.00 | 110.00 | 115.00 | 115.00 | 89,832,400 |
| 2023-10-27 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 55,315,800 |
| 2023-10-26 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | 27,164,200 |
| 2023-10-25 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | 138,172,100 |
| 2023-10-24 | 118.00 | 122.00 | 117.00 | 120.00 | 120.00 | 87,910,000 |
| 2023-10-23 | 110.00 | 118.00 | 110.00 | 118.00 | 118.00 | 40,177,300 |
| 2023-10-20 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 80,346,100 |
| 2023-10-19 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 46,367,500 |
| 2023-10-18 | 120.00 | 126.00 | 120.00 | 122.00 | 122.00 | 179,864,000 |
| 2023-10-17 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 88,246,400 |
| 2023-10-16 | 117.00 | 122.00 | 117.00 | 120.00 | 120.00 | 123,105,000 |
| 2023-10-13 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 39,456,300 |
| 2023-10-12 | 122.00 | 123.00 | 117.00 | 118.00 | 118.00 | 34,310,700 |
| 2023-10-11 | 126.00 | 126.00 | 118.00 | 122.00 | 122.00 | 59,339,200 |
| 2023-10-10 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 115,581,000 |
| 2023-10-09 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | 65,421,900 |
| 2023-10-06 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 115,706,800 |
| 2023-10-05 | 121.00 | 125.00 | 120.00 | 125.00 | 125.00 | 142,502,200 |
| 2023-10-04 | 127.00 | 127.00 | 115.00 | 120.00 | 120.00 | 184,438,300 |
| 2023-10-03 | 128.00 | 131.00 | 126.00 | 127.00 | 127.00 | 108,364,200 |
| 2023-10-02 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 98,960,400 |
| 2023-09-29 | 126.00 | 129.00 | 125.00 | 126.00 | 126.00 | 102,790,300 |
| 2023-09-27 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 97,589,400 |
| 2023-09-26 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 95,949,900 |
| 2023-09-25 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 80,314,100 |
| 2023-09-22 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 111,071,000 |
| 2023-09-21 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 84,323,400 |
| 2023-09-20 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 96,214,600 |
| 2023-09-19 | 134.00 | 134.00 | 126.00 | 127.00 | 127.00 | 119,204,800 |
| 2023-09-18 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 124,097,300 |
| 2023-09-15 | 129.00 | 129.00 | 123.00 | 129.00 | 129.00 | 168,043,500 |
| 2023-09-14 | 127.00 | 129.00 | 125.00 | 129.00 | 129.00 | 121,225,600 |
| 2023-09-13 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | 160,290,900 |
| 2023-09-12 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 69,557,600 |
| 2023-09-11 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | 61,114,600 |
| 2023-09-08 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 111,373,000 |
| 2023-09-07 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 108,369,500 |
| 2023-09-06 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | 120,560,200 |
| 2023-09-05 | 128.00 | 129.00 | 125.00 | 128.00 | 128.00 | 144,322,800 |
| 2023-09-04 | 127.00 | 132.00 | 126.00 | 127.00 | 127.00 | 170,121,200 |
| 2023-09-01 | 124.00 | 130.00 | 124.00 | 127.00 | 127.00 | 188,338,000 |
| 2023-08-31 | 136.00 | 137.00 | 123.00 | 125.00 | 125.00 | 335,393,400 |
| 2023-08-30 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 188,174,400 |
| 2023-08-29 | 139.00 | 139.00 | 133.00 | 134.00 | 134.00 | 176,444,800 |
| 2023-08-28 | 136.00 | 141.00 | 135.00 | 138.00 | 138.00 | 188,277,600 |
| 2023-08-25 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 112,697,400 |
| 2023-08-24 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 123,248,100 |
| 2023-08-23 | 139.00 | 140.00 | 134.00 | 137.00 | 137.00 | 156,601,500 |
| 2023-08-22 | 138.00 | 141.00 | 137.00 | 139.00 | 139.00 | 163,408,500 |
| 2023-08-21 | 137.00 | 139.00 | 133.00 | 138.00 | 138.00 | 174,832,500 |
| 2023-08-18 | 140.00 | 141.00 | 136.00 | 136.00 | 136.00 | 168,551,000 |
| 2023-08-16 | 136.00 | 144.00 | 133.00 | 140.00 | 140.00 | 273,757,400 |
| 2023-08-15 | 140.00 | 141.00 | 133.00 | 136.00 | 136.00 | 214,173,600 |
| 2023-08-14 | 144.00 | 144.00 | 137.00 | 140.00 | 140.00 | 162,066,900 |
| 2023-08-11 | 139.00 | 147.00 | 137.00 | 144.00 | 144.00 | 289,019,000 |
| 2023-08-10 | 144.00 | 144.00 | 136.00 | 139.00 | 139.00 | 136,100,100 |
| 2023-08-09 | 130.00 | 145.00 | 129.00 | 144.00 | 144.00 | 408,500,600 |
| 2023-08-08 | 127.00 | 131.00 | 126.00 | 130.00 | 130.00 | 357,603,900 |
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.