PT VKTR Teknologi Mobilitas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 9,109,000 |
| 2025-05-14 | 90.000 | 93.000 | 89.000 | 90.000 | 90.000 | 20,967,000 |
| 2025-05-09 | 90.000 | 90.000 | 88.000 | 90.000 | 90.000 | 10,495,500 |
| 2025-05-08 | 91.000 | 93.000 | 86.000 | 90.000 | 90.000 | 19,908,600 |
| 2025-05-07 | 90.000 | 92.000 | 88.000 | 91.000 | 91.000 | 21,191,900 |
| 2025-05-06 | 92.000 | 92.000 | 89.000 | 89.000 | 89.000 | 15,640,400 |
| 2025-05-05 | 91.000 | 93.000 | 90.000 | 91.000 | 91.000 | 21,131,300 |
| 2025-05-02 | 91.000 | 91.000 | 87.000 | 90.000 | 90.000 | 14,962,400 |
| 2025-04-30 | 94.000 | 95.000 | 90.000 | 91.000 | 91.000 | 14,038,500 |
| 2025-04-29 | 88.000 | 96.000 | 88.000 | 94.000 | 94.000 | 53,076,000 |
| 2025-04-28 | 88.000 | 89.000 | 86.000 | 88.000 | 88.000 | 8,379,500 |
| 2025-04-25 | 89.000 | 99.000 | 87.000 | 89.000 | 89.000 | 36,524,200 |
| 2025-04-24 | 88.000 | 91.000 | 86.000 | 89.000 | 89.000 | 14,947,100 |
| 2025-04-23 | 93.000 | 93.000 | 85.000 | 88.000 | 88.000 | 20,456,500 |
| 2025-04-22 | 80.000 | 105.00 | 80.000 | 91.000 | 91.000 | 87,309,900 |
| 2025-04-21 | 82.000 | 82.000 | 79.000 | 80.000 | 80.000 | 8,035,200 |
| 2025-04-17 | 83.000 | 83.000 | 74.000 | 79.000 | 79.000 | 11,478,100 |
| 2025-04-16 | 73.000 | 85.000 | 72.000 | 83.000 | 83.000 | 42,994,000 |
| 2025-04-15 | 73.000 | 74.000 | 71.000 | 72.000 | 72.000 | 10,463,100 |
| 2025-04-14 | 72.000 | 76.000 | 72.000 | 73.000 | 73.000 | 14,141,100 |
| 2025-04-11 | 76.000 | 76.000 | 69.000 | 72.000 | 72.000 | 11,380,400 |
| 2025-04-10 | 68.000 | 77.000 | 67.000 | 74.000 | 74.000 | 19,513,600 |
| 2025-04-09 | 66.000 | 66.000 | 60.000 | 62.000 | 62.000 | 8,878,400 |
| 2025-04-08 | 74.000 | 75.000 | 69.000 | 69.000 | 69.000 | 7,654,900 |
| 2025-03-27 | 86.000 | 86.000 | 80.000 | 81.000 | 81.000 | 19,805,100 |
| 2025-03-26 | 85.000 | 88.000 | 83.000 | 86.000 | 86.000 | 11,016,200 |
| 2025-03-25 | 85.000 | 85.000 | 79.000 | 85.000 | 85.000 | 15,916,400 |
| 2025-03-24 | 89.000 | 89.000 | 79.000 | 85.000 | 85.000 | 8,344,400 |
| 2025-03-21 | 89.000 | 90.000 | 85.000 | 89.000 | 89.000 | 8,756,300 |
| 2025-03-20 | 88.000 | 90.000 | 83.000 | 89.000 | 89.000 | 8,959,100 |
| 2025-03-19 | 84.000 | 89.000 | 81.000 | 87.000 | 87.000 | 14,042,800 |
| 2025-03-18 | 89.000 | 89.000 | 70.000 | 84.000 | 84.000 | 34,579,800 |
| 2025-03-17 | 88.000 | 91.000 | 87.000 | 89.000 | 89.000 | 11,379,400 |
| 2025-03-14 | 88.000 | 89.000 | 86.000 | 88.000 | 88.000 | 24,562,500 |
| 2025-03-13 | 91.000 | 91.000 | 87.000 | 87.000 | 87.000 | 12,170,100 |
| 2025-03-12 | 93.000 | 94.000 | 89.000 | 90.000 | 90.000 | 9,057,300 |
| 2025-03-11 | 88.000 | 94.000 | 86.000 | 93.000 | 93.000 | 21,533,600 |
| 2025-03-10 | 89.000 | 91.000 | 85.000 | 88.000 | 88.000 | 10,418,100 |
| 2025-03-07 | 93.000 | 93.000 | 87.000 | 88.000 | 88.000 | 14,604,800 |
| 2025-03-06 | 92.000 | 94.000 | 88.000 | 93.000 | 93.000 | 10,769,300 |
| 2025-03-05 | 87.000 | 93.000 | 85.000 | 90.000 | 90.000 | 10,421,300 |
| 2025-03-04 | 96.000 | 96.000 | 83.000 | 86.000 | 86.000 | 29,172,500 |
| 2025-03-03 | 93.000 | 98.000 | 90.000 | 95.000 | 95.000 | 21,853,700 |
| 2025-02-28 | 99.000 | 99.000 | 90.000 | 92.000 | 92.000 | 17,476,400 |
| 2025-02-27 | 105.00 | 105.00 | 98.000 | 100.00 | 100.00 | 14,683,600 |
| 2025-02-26 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | 16,003,200 |
| 2025-02-25 | 111.00 | 111.00 | 103.00 | 106.00 | 106.00 | 17,426,900 |
| 2025-02-24 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 12,772,300 |
| 2025-02-21 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 13,335,400 |
| 2025-02-20 | 121.00 | 122.00 | 116.00 | 117.00 | 117.00 | 19,643,600 |
| 2025-02-19 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 10,894,000 |
| 2025-02-18 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 19,202,200 |
| 2025-02-17 | 120.00 | 123.00 | 116.00 | 122.00 | 122.00 | 28,295,800 |
| 2025-02-14 | 115.00 | 129.00 | 112.00 | 120.00 | 120.00 | 41,765,800 |
| 2025-02-13 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 22,123,200 |
| 2025-02-12 | 115.00 | 116.00 | 110.00 | 116.00 | 116.00 | 30,965,100 |
| 2025-02-11 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 19,079,900 |
| 2025-02-10 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 22,471,000 |
| 2025-02-07 | 118.00 | 122.00 | 115.00 | 120.00 | 120.00 | 23,825,200 |
| 2025-02-06 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 22,620,600 |
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.