PT VKTR Teknologi Mobilitas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 153,371,500 |
| 2023-08-04 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | 139,781,400 |
| 2023-08-03 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 164,064,400 |
| 2023-08-02 | 126.00 | 131.00 | 125.00 | 127.00 | 127.00 | 297,298,200 |
| 2023-08-01 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 175,991,800 |
| 2023-07-31 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 192,255,000 |
| 2023-07-28 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 138,563,700 |
| 2023-07-27 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 142,421,600 |
| 2023-07-26 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | 172,252,600 |
| 2023-07-25 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 214,497,400 |
| 2023-07-24 | 133.00 | 134.00 | 123.00 | 126.00 | 126.00 | 209,221,800 |
| 2023-07-21 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 237,303,000 |
| 2023-07-20 | 130.00 | 138.00 | 129.00 | 133.00 | 133.00 | 271,939,900 |
| 2023-07-18 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 199,666,000 |
| 2023-07-17 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 254,333,300 |
| 2023-07-14 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 240,667,600 |
| 2023-07-13 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 169,282,300 |
| 2023-07-12 | 126.00 | 129.00 | 124.00 | 128.00 | 128.00 | 242,953,100 |
| 2023-07-11 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 188,751,800 |
| 2023-07-10 | 122.00 | 128.00 | 121.00 | 125.00 | 125.00 | 349,759,300 |
| 2023-07-07 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 121,370,000 |
| 2023-07-06 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | 229,482,400 |
| 2023-07-05 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 179,322,600 |
| 2023-07-04 | 124.00 | 124.00 | 117.00 | 121.00 | 121.00 | 237,228,700 |
| 2023-07-03 | 118.00 | 124.00 | 117.00 | 123.00 | 123.00 | 384,488,000 |
| 2023-06-27 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 142,463,800 |
| 2023-06-26 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | 265,040,500 |
| 2023-06-23 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 263,755,100 |
| 2023-06-22 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 159,231,100 |
| 2023-06-21 | 111.00 | 115.00 | 111.00 | 112.00 | 112.00 | 293,323,600 |
| 2023-06-20 | 112.00 | 118.00 | 105.00 | 111.00 | 111.00 | 627,329,400 |
| 2023-06-19 | 135.00 | 135.00 | 105.00 | 111.00 | 111.00 | 2,865,807,700 |
← NewerPage 14 of 14 · 812 trading days
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.