PT VKTR Teknologi Mobilitas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 148.00 | 149.00 | 140.00 | 140.00 | 140.00 | 36,598,300 |
| 2024-10-31 | 153.00 | 155.00 | 147.00 | 148.00 | 148.00 | 79,237,400 |
| 2024-10-30 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | 76,862,200 |
| 2024-10-29 | 156.00 | 156.00 | 152.00 | 156.00 | 156.00 | 70,571,600 |
| 2024-10-28 | 147.00 | 157.00 | 147.00 | 156.00 | 156.00 | 77,864,700 |
| 2024-10-25 | 156.00 | 156.00 | 145.00 | 151.00 | 151.00 | 71,491,500 |
| 2024-10-24 | 164.00 | 165.00 | 152.00 | 156.00 | 156.00 | 62,023,000 |
| 2024-10-23 | 165.00 | 171.00 | 161.00 | 164.00 | 164.00 | 87,809,000 |
| 2024-10-22 | 163.00 | 168.00 | 159.00 | 164.00 | 164.00 | 76,090,900 |
| 2024-10-21 | 155.00 | 166.00 | 152.00 | 163.00 | 163.00 | 87,759,300 |
| 2024-10-18 | 160.00 | 163.00 | 155.00 | 155.00 | 155.00 | 73,117,700 |
| 2024-10-17 | 155.00 | 160.00 | 152.00 | 160.00 | 160.00 | 96,838,600 |
| 2024-10-16 | 155.00 | 160.00 | 151.00 | 155.00 | 155.00 | 86,271,800 |
| 2024-10-15 | 149.00 | 155.00 | 147.00 | 155.00 | 155.00 | 89,023,800 |
| 2024-10-14 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | 78,912,000 |
| 2024-10-11 | 149.00 | 151.00 | 146.00 | 149.00 | 149.00 | 72,347,000 |
| 2024-10-10 | 149.00 | 150.00 | 144.00 | 149.00 | 149.00 | 68,724,000 |
| 2024-10-09 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | 71,465,200 |
| 2024-10-08 | 150.00 | 151.00 | 147.00 | 150.00 | 150.00 | 69,680,700 |
| 2024-10-07 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 70,010,900 |
| 2024-10-04 | 154.00 | 154.00 | 148.00 | 150.00 | 150.00 | 80,448,200 |
| 2024-10-03 | 153.00 | 159.00 | 150.00 | 153.00 | 153.00 | 106,413,600 |
| 2024-10-02 | 150.00 | 159.00 | 146.00 | 151.00 | 151.00 | 116,576,900 |
| 2024-10-01 | 151.00 | 154.00 | 144.00 | 151.00 | 151.00 | 111,278,800 |
| 2024-09-30 | 141.00 | 153.00 | 140.00 | 150.00 | 150.00 | 117,247,200 |
| 2024-09-27 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 66,679,200 |
| 2024-09-26 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 75,079,000 |
| 2024-09-25 | 143.00 | 146.00 | 140.00 | 142.00 | 142.00 | 77,010,700 |
| 2024-09-24 | 147.00 | 149.00 | 142.00 | 145.00 | 145.00 | 77,597,700 |
| 2024-09-23 | 140.00 | 156.00 | 140.00 | 147.00 | 147.00 | 133,552,700 |
| 2024-09-20 | 139.00 | 146.00 | 137.00 | 140.00 | 140.00 | 110,711,600 |
| 2024-09-19 | 135.00 | 144.00 | 133.00 | 136.00 | 136.00 | 74,296,000 |
| 2024-09-18 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | 33,216,900 |
| 2024-09-17 | 126.00 | 137.00 | 126.00 | 135.00 | 135.00 | 70,992,900 |
| 2024-09-13 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 9,072,500 |
| 2024-09-12 | 125.00 | 132.00 | 124.00 | 126.00 | 126.00 | 30,166,800 |
| 2024-09-11 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | 10,097,600 |
| 2024-09-10 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 5,944,200 |
| 2024-09-09 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 8,914,100 |
| 2024-09-06 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | 8,375,600 |
| 2024-09-05 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | 6,568,300 |
| 2024-09-04 | 132.00 | 134.00 | 128.00 | 132.00 | 132.00 | 7,429,000 |
| 2024-09-03 | 131.00 | 141.00 | 130.00 | 131.00 | 131.00 | 44,332,500 |
| 2024-09-02 | 129.00 | 137.00 | 127.00 | 130.00 | 130.00 | 31,456,100 |
| 2024-08-30 | 131.00 | 133.00 | 127.00 | 128.00 | 128.00 | 13,694,000 |
| 2024-08-29 | 137.00 | 139.00 | 127.00 | 131.00 | 131.00 | 37,543,700 |
| 2024-08-28 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 9,856,600 |
| 2024-08-27 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 5,211,700 |
| 2024-08-26 | 140.00 | 141.00 | 135.00 | 138.00 | 138.00 | 17,923,700 |
| 2024-08-23 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | 35,496,700 |
| 2024-08-22 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | 39,899,400 |
| 2024-08-21 | 141.00 | 152.00 | 138.00 | 140.00 | 140.00 | 139,681,200 |
| 2024-08-20 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | 19,422,600 |
| 2024-08-19 | 142.00 | 144.00 | 138.00 | 140.00 | 140.00 | 48,379,400 |
| 2024-08-16 | 138.00 | 147.00 | 137.00 | 141.00 | 141.00 | 127,510,600 |
| 2024-08-15 | 140.00 | 147.00 | 134.00 | 137.00 | 137.00 | 107,690,000 |
| 2024-08-14 | 123.00 | 151.00 | 123.00 | 139.00 | 139.00 | 327,043,400 |
| 2024-08-13 | 121.00 | 122.00 | 118.00 | 122.00 | 122.00 | 25,323,100 |
| 2024-08-12 | 120.00 | 123.00 | 118.00 | 121.00 | 121.00 | 4,638,500 |
| 2024-08-09 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 6,069,000 |
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.