PT VKTR Teknologi Mobilitas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 350.00 | 354.00 | 340.00 | 350.00 | 350.00 | 62,959,700 |
| 2025-11-05 | 352.00 | 356.00 | 346.00 | 350.00 | 350.00 | 71,078,900 |
| 2025-11-04 | 360.00 | 362.00 | 336.00 | 354.00 | 354.00 | 70,939,300 |
| 2025-11-03 | 330.00 | 370.00 | 330.00 | 356.00 | 356.00 | 80,573,600 |
| 2025-10-31 | 324.00 | 334.00 | 316.00 | 330.00 | 330.00 | 70,596,200 |
| 2025-10-30 | 326.00 | 326.00 | 314.00 | 326.00 | 326.00 | 56,159,800 |
| 2025-10-29 | 328.00 | 336.00 | 318.00 | 326.00 | 326.00 | 83,070,600 |
| 2025-10-28 | 314.00 | 336.00 | 314.00 | 326.00 | 326.00 | 26,086,800 |
| 2025-10-27 | 338.00 | 344.00 | 302.00 | 310.00 | 310.00 | 71,699,800 |
| 2025-10-24 | 334.00 | 348.00 | 332.00 | 338.00 | 338.00 | 65,103,000 |
| 2025-10-23 | 330.00 | 336.00 | 322.00 | 330.00 | 330.00 | 44,730,000 |
| 2025-10-22 | 300.00 | 360.00 | 300.00 | 330.00 | 330.00 | 165,376,200 |
| 2025-10-21 | 300.00 | 304.00 | 288.00 | 300.00 | 300.00 | 38,464,600 |
| 2025-10-20 | 286.00 | 302.00 | 268.00 | 300.00 | 300.00 | 75,288,100 |
| 2025-10-17 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | 36,656,000 |
| 2025-10-16 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 11,545,300 |
| 2025-10-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 14,908,400 |
| 2025-10-14 | 260.00 | 260.00 | 240.00 | 240.00 | 240.00 | 27,890,800 |
| 2025-10-13 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 13,017,000 |
| 2025-10-10 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 11,355,000 |
| 2025-10-09 | 272.00 | 272.00 | 252.00 | 252.00 | 252.00 | 19,736,100 |
| 2025-10-08 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-10-07 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-10-06 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-10-03 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-10-02 | 228.00 | 256.00 | 226.00 | 252.00 | 252.00 | 110,757,900 |
| 2025-10-01 | 232.00 | 242.00 | 222.00 | 224.00 | 224.00 | 86,535,000 |
| 2025-09-30 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-09-29 | 200.00 | 250.00 | 188.00 | 232.00 | 232.00 | 243,347,800 |
| 2025-09-26 | 204.00 | 214.00 | 194.00 | 200.00 | 200.00 | 182,010,800 |
| 2025-09-25 | 187.00 | 210.00 | 185.00 | 204.00 | 204.00 | 147,398,600 |
| 2025-09-24 | 194.00 | 196.00 | 180.00 | 186.00 | 186.00 | 94,316,600 |
| 2025-09-23 | 179.00 | 196.00 | 176.00 | 194.00 | 194.00 | 197,486,800 |
| 2025-09-22 | 174.00 | 183.00 | 170.00 | 175.00 | 175.00 | 76,718,100 |
| 2025-09-19 | 172.00 | 192.00 | 172.00 | 176.00 | 176.00 | 246,431,200 |
| 2025-09-18 | 138.00 | 179.00 | 136.00 | 169.00 | 169.00 | 615,272,500 |
| 2025-09-17 | 126.00 | 145.00 | 120.00 | 138.00 | 138.00 | 262,466,700 |
| 2025-09-16 | 117.00 | 134.00 | 117.00 | 126.00 | 126.00 | 219,724,100 |
| 2025-09-15 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | 13,131,200 |
| 2025-09-12 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 11,780,200 |
| 2025-09-11 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 17,703,000 |
| 2025-09-10 | 116.00 | 119.00 | 113.00 | 114.00 | 114.00 | 9,210,300 |
| 2025-09-09 | 118.00 | 121.00 | 111.00 | 114.00 | 114.00 | 15,629,800 |
| 2025-09-08 | 111.00 | 125.00 | 111.00 | 117.00 | 117.00 | 88,959,300 |
| 2025-09-05 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-09-04 | 123.00 | 124.00 | 111.00 | 111.00 | 111.00 | 48,452,900 |
| 2025-09-03 | 112.00 | 126.00 | 111.00 | 124.00 | 124.00 | 78,998,400 |
| 2025-09-02 | 112.00 | 116.00 | 111.00 | 111.00 | 111.00 | 17,311,400 |
| 2025-09-01 | 110.00 | 114.00 | 103.00 | 112.00 | 112.00 | 12,377,100 |
| 2025-08-29 | 119.00 | 119.00 | 109.00 | 116.00 | 116.00 | 19,239,200 |
| 2025-08-28 | 119.00 | 123.00 | 118.00 | 119.00 | 119.00 | 32,615,800 |
| 2025-08-27 | 117.00 | 119.00 | 108.00 | 118.00 | 118.00 | 49,113,100 |
| 2025-08-26 | 119.00 | 133.00 | 116.00 | 116.00 | 116.00 | 215,139,600 |
| 2025-08-25 | 121.00 | 122.00 | 111.00 | 117.00 | 117.00 | 125,833,500 |
| 2025-08-22 | 98.000 | 124.00 | 97.000 | 118.00 | 118.00 | 448,865,400 |
| 2025-08-21 | 95.000 | 97.000 | 95.000 | 97.000 | 97.000 | 18,148,000 |
| 2025-08-20 | 97.000 | 99.000 | 94.000 | 95.000 | 95.000 | 21,651,200 |
| 2025-08-19 | 100.00 | 103.00 | 93.000 | 95.000 | 95.000 | 80,014,300 |
| 2025-08-18 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-08-15 | 85.000 | 103.00 | 83.000 | 93.000 | 93.000 | 209,158,000 |
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.