PT VKTR Teknologi Mobilitas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 900.00 | 960.00 | 885.00 | 955.00 | 955.00 | 69,617,000 |
| 2026-05-04 | 920.00 | 955.00 | 900.00 | 915.00 | 915.00 | 57,542,500 |
| 2026-05-01 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2026-04-30 | 905.00 | 915.00 | 820.00 | 905.00 | 905.00 | 65,911,300 |
| 2026-04-29 | 905.00 | 915.00 | 890.00 | 905.00 | 905.00 | 18,695,700 |
| 2026-04-28 | 900.00 | 920.00 | 870.00 | 910.00 | 910.00 | 31,911,800 |
| 2026-04-27 | 925.00 | 955.00 | 885.00 | 890.00 | 890.00 | 58,360,300 |
| 2026-04-24 | 980.00 | 990.00 | 890.00 | 895.00 | 895.00 | 88,906,400 |
| 2026-04-23 | 990.00 | 1,010.00 | 950.00 | 980.00 | 980.00 | 78,782,400 |
| 2026-04-22 | 995.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 35,671,200 |
| 2026-04-21 | 975.00 | 1,005.00 | 935.00 | 985.00 | 985.00 | 68,412,400 |
| 2026-04-20 | 1,005.00 | 1,015.00 | 950.00 | 960.00 | 960.00 | 79,287,900 |
| 2026-04-17 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 46,107,800 |
| 2026-04-16 | 1,005.00 | 1,020.00 | 965.00 | 985.00 | 985.00 | 97,257,800 |
| 2026-04-15 | 1,050.00 | 1,060.00 | 990.00 | 1,005.00 | 1,005.00 | 138,689,200 |
| 2026-04-14 | 1,060.00 | 1,090.00 | 1,000.00 | 1,045.00 | 1,045.00 | 243,654,200 |
| 2026-04-13 | 975.00 | 1,045.00 | 955.00 | 1,030.00 | 1,030.00 | 286,284,300 |
| 2026-04-10 | 945.00 | 1,010.00 | 945.00 | 970.00 | 970.00 | 248,851,600 |
| 2026-04-09 | 920.00 | 995.00 | 905.00 | 920.00 | 920.00 | 353,831,800 |
| 2026-04-08 | 845.00 | 925.00 | 825.00 | 905.00 | 905.00 | 223,084,900 |
| 2026-04-07 | 815.00 | 825.00 | 780.00 | 795.00 | 795.00 | 34,484,000 |
| 2026-04-06 | 755.00 | 835.00 | 750.00 | 800.00 | 800.00 | 58,246,200 |
| 2026-04-02 | 790.00 | 800.00 | 760.00 | 775.00 | 775.00 | 34,180,600 |
| 2026-04-01 | 725.00 | 815.00 | 710.00 | 815.00 | 815.00 | 84,423,300 |
| 2026-03-31 | 725.00 | 730.00 | 685.00 | 695.00 | 695.00 | 15,956,200 |
| 2026-03-30 | 700.00 | 720.00 | 675.00 | 715.00 | 715.00 | 18,850,000 |
| 2026-03-27 | 680.00 | 725.00 | 670.00 | 710.00 | 710.00 | 17,941,100 |
| 2026-03-26 | 760.00 | 765.00 | 695.00 | 705.00 | 705.00 | 23,240,200 |
| 2026-03-25 | 675.00 | 730.00 | 640.00 | 720.00 | 720.00 | 34,481,000 |
| 2026-03-17 | 695.00 | 710.00 | 655.00 | 675.00 | 675.00 | 33,955,000 |
| 2026-03-16 | 640.00 | 705.00 | 610.00 | 670.00 | 670.00 | 52,948,300 |
| 2026-03-13 | 715.00 | 735.00 | 665.00 | 680.00 | 680.00 | 65,589,500 |
| 2026-03-12 | 760.00 | 785.00 | 730.00 | 730.00 | 730.00 | 43,589,000 |
| 2026-03-11 | 820.00 | 825.00 | 770.00 | 790.00 | 790.00 | 39,473,700 |
| 2026-03-10 | 815.00 | 865.00 | 780.00 | 815.00 | 815.00 | 86,514,900 |
| 2026-03-09 | 740.00 | 805.00 | 730.00 | 775.00 | 775.00 | 68,092,500 |
| 2026-03-06 | 895.00 | 900.00 | 805.00 | 825.00 | 825.00 | 95,752,400 |
| 2026-03-05 | 885.00 | 925.00 | 835.00 | 885.00 | 885.00 | 225,633,500 |
| 2026-03-04 | 730.00 | 865.00 | 710.00 | 780.00 | 780.00 | 344,949,100 |
| 2026-03-03 | 850.00 | 890.00 | 815.00 | 830.00 | 830.00 | 48,816,000 |
| 2026-03-02 | 880.00 | 920.00 | 840.00 | 850.00 | 850.00 | 77,808,600 |
| 2026-02-27 | 900.00 | 955.00 | 820.00 | 945.00 | 945.00 | 72,041,100 |
| 2026-02-26 | 990.00 | 1,005.00 | 880.00 | 900.00 | 900.00 | 123,576,500 |
| 2026-02-25 | 985.00 | 1,020.00 | 970.00 | 995.00 | 995.00 | 47,742,400 |
| 2026-02-24 | 1,045.00 | 1,055.00 | 945.00 | 970.00 | 970.00 | 94,465,500 |
| 2026-02-23 | 1,040.00 | 1,100.00 | 1,015.00 | 1,045.00 | 1,045.00 | 121,065,200 |
| 2026-02-20 | 995.00 | 1,100.00 | 945.00 | 1,020.00 | 1,020.00 | 185,859,900 |
| 2026-02-19 | 1,015.00 | 1,030.00 | 990.00 | 995.00 | 995.00 | 70,127,300 |
| 2026-02-18 | 995.00 | 1,040.00 | 965.00 | 1,015.00 | 1,015.00 | 141,605,700 |
| 2026-02-13 | 885.00 | 1,045.00 | 870.00 | 955.00 | 955.00 | 311,402,500 |
| 2026-02-12 | 890.00 | 945.00 | 855.00 | 895.00 | 895.00 | 157,701,800 |
| 2026-02-11 | 825.00 | 895.00 | 820.00 | 885.00 | 885.00 | 113,212,300 |
| 2026-02-10 | 785.00 | 845.00 | 785.00 | 815.00 | 815.00 | 49,499,700 |
| 2026-02-09 | 815.00 | 835.00 | 765.00 | 800.00 | 800.00 | 78,432,700 |
| 2026-02-06 | 770.00 | 825.00 | 745.00 | 785.00 | 785.00 | 101,651,700 |
| 2026-02-05 | 820.00 | 935.00 | 805.00 | 845.00 | 845.00 | 258,041,000 |
| 2026-02-04 | 810.00 | 820.00 | 735.00 | 790.00 | 790.00 | 99,070,800 |
| 2026-02-03 | 600.00 | 805.00 | 600.00 | 800.00 | 800.00 | 216,800,600 |
| 2026-02-02 | 790.00 | 825.00 | 680.00 | 680.00 | 680.00 | 89,511,700 |
| 2026-01-30 | 965.00 | 975.00 | 800.00 | 800.00 | 800.00 | 374,783,000 |
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.