PT VKTR Teknologi Mobilitas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 940.00 | 980.00 | 940.00 | 940.00 | 940.00 | 492,006,600 |
| 2026-01-28 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 20,145,200 |
| 2026-01-27 | 1,140.00 | 1,340.00 | 1,065.00 | 1,295.00 | 1,295.00 | 112,352,600 |
| 2026-01-26 | 1,110.00 | 1,165.00 | 1,100.00 | 1,130.00 | 1,130.00 | 65,757,000 |
| 2026-01-23 | 1,195.00 | 1,205.00 | 1,050.00 | 1,100.00 | 1,100.00 | 114,344,900 |
| 2026-01-22 | 1,220.00 | 1,230.00 | 1,135.00 | 1,195.00 | 1,195.00 | 69,616,900 |
| 2026-01-21 | 1,215.00 | 1,240.00 | 1,175.00 | 1,220.00 | 1,220.00 | 53,367,800 |
| 2026-01-20 | 1,230.00 | 1,250.00 | 1,160.00 | 1,200.00 | 1,200.00 | 75,654,500 |
| 2026-01-19 | 1,055.00 | 1,225.00 | 1,050.00 | 1,200.00 | 1,200.00 | 173,871,400 |
| 2026-01-16 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2026-01-15 | 1,020.00 | 1,140.00 | 1,010.00 | 1,030.00 | 1,030.00 | 197,888,100 |
| 2026-01-14 | 965.00 | 1,060.00 | 960.00 | 1,005.00 | 1,005.00 | 140,404,700 |
| 2026-01-13 | 975.00 | 990.00 | 915.00 | 950.00 | 950.00 | 63,744,500 |
| 2026-01-12 | 1,020.00 | 1,035.00 | 860.00 | 975.00 | 975.00 | 124,212,300 |
| 2026-01-09 | 980.00 | 1,075.00 | 980.00 | 990.00 | 990.00 | 116,028,800 |
| 2026-01-08 | 965.00 | 980.00 | 955.00 | 970.00 | 970.00 | 28,373,400 |
| 2026-01-07 | 975.00 | 1,025.00 | 960.00 | 965.00 | 965.00 | 71,677,500 |
| 2026-01-06 | 1,005.00 | 1,010.00 | 955.00 | 975.00 | 975.00 | 44,821,400 |
| 2026-01-05 | 1,000.00 | 1,015.00 | 940.00 | 1,005.00 | 1,005.00 | 73,336,300 |
| 2026-01-02 | 850.00 | 1,045.00 | 850.00 | 990.00 | 990.00 | 170,437,900 |
| 2026-01-01 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2025-12-31 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2025-12-30 | 830.00 | 870.00 | 810.00 | 845.00 | 845.00 | 44,340,000 |
| 2025-12-29 | 800.00 | 850.00 | 770.00 | 825.00 | 825.00 | 59,905,500 |
| 2025-12-26 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2025-12-25 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2025-12-24 | 850.00 | 850.00 | 780.00 | 785.00 | 785.00 | 63,795,400 |
| 2025-12-23 | 785.00 | 855.00 | 760.00 | 845.00 | 845.00 | 119,219,300 |
| 2025-12-22 | 795.00 | 810.00 | 680.00 | 745.00 | 745.00 | 153,677,300 |
| 2025-12-19 | 800.00 | 830.00 | 770.00 | 795.00 | 795.00 | 65,250,800 |
| 2025-12-18 | 800.00 | 820.00 | 765.00 | 790.00 | 790.00 | 45,903,500 |
| 2025-12-17 | 820.00 | 935.00 | 765.00 | 800.00 | 800.00 | 206,013,100 |
| 2025-12-16 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 29,723,900 |
| 2025-12-15 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 31,692,300 |
| 2025-12-12 | 745.00 | 745.00 | 680.00 | 680.00 | 680.00 | 18,452,900 |
| 2025-12-11 | 760.00 | 760.00 | 745.00 | 745.00 | 745.00 | 23,855,700 |
| 2025-12-10 | 725.00 | 745.00 | 725.00 | 745.00 | 745.00 | 19,264,900 |
| 2025-12-09 | 785.00 | 785.00 | 705.00 | 715.00 | 715.00 | 45,424,000 |
| 2025-12-08 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 16,979,500 |
| 2025-12-05 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-12-04 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-12-03 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-12-02 | 580.00 | 685.00 | 560.00 | 650.00 | 650.00 | 247,878,300 |
| 2025-12-01 | 496.00 | 565.00 | 496.00 | 555.00 | 555.00 | 100,576,100 |
| 2025-11-28 | 500.00 | 505.00 | 488.00 | 496.00 | 496.00 | 22,945,800 |
| 2025-11-27 | 505.00 | 520.00 | 484.00 | 498.00 | 498.00 | 69,585,100 |
| 2025-11-26 | 505.00 | 525.00 | 498.00 | 498.00 | 498.00 | 50,793,200 |
| 2025-11-25 | 496.00 | 565.00 | 494.00 | 498.00 | 498.00 | 98,970,900 |
| 2025-11-24 | 480.00 | 525.00 | 478.00 | 496.00 | 496.00 | 63,632,100 |
| 2025-11-21 | 470.00 | 478.00 | 438.00 | 478.00 | 478.00 | 63,361,900 |
| 2025-11-20 | 420.00 | 470.00 | 420.00 | 470.00 | 470.00 | 99,226,600 |
| 2025-11-19 | 424.00 | 426.00 | 400.00 | 422.00 | 422.00 | 66,396,600 |
| 2025-11-18 | 442.00 | 444.00 | 416.00 | 422.00 | 422.00 | 39,810,300 |
| 2025-11-17 | 428.00 | 446.00 | 420.00 | 440.00 | 440.00 | 77,808,500 |
| 2025-11-14 | 426.00 | 428.00 | 418.00 | 424.00 | 424.00 | 51,936,400 |
| 2025-11-13 | 426.00 | 434.00 | 420.00 | 424.00 | 424.00 | 63,978,800 |
| 2025-11-12 | 430.00 | 430.00 | 410.00 | 424.00 | 424.00 | 53,609,800 |
| 2025-11-11 | 362.00 | 438.00 | 362.00 | 430.00 | 430.00 | 222,611,500 |
| 2025-11-10 | 350.00 | 362.00 | 346.00 | 362.00 | 362.00 | 80,047,600 |
| 2025-11-07 | 350.00 | 352.00 | 342.00 | 350.00 | 350.00 | 64,419,400 |
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.