PT VKTR Teknologi Mobilitas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 324.00 | 352.00 | 324.00 | 336.00 | 336.00 | 318,935,500 |
| 2026-10-19 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 2,940,600 |
| 2026-10-16 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 22,159,000 |
| 2026-10-15 | 490.00 | 490.00 | 432.00 | 440.00 | 440.00 | 236,189,000 |
| 2026-10-14 | 550.00 | 560.00 | 498.00 | 500.00 | 500.00 | 183,529,100 |
| 2026-10-13 | 570.00 | 585.00 | 540.00 | 570.00 | 570.00 | 222,017,200 |
| 2026-10-12 | 645.00 | 645.00 | 550.00 | 635.00 | 635.00 | 177,011,700 |
| 2026-10-09 | 620.00 | 655.00 | 590.00 | 645.00 | 645.00 | 33,292,100 |
| 2026-10-08 | 675.00 | 675.00 | 620.00 | 625.00 | 625.00 | 33,080,100 |
| 2026-10-07 | 670.00 | 690.00 | 650.00 | 670.00 | 670.00 | 65,385,000 |
| 2026-10-06 | 668.84 | 693.02 | 656.76 | 672.87 | 672.87 | 118,395,308 |
| 2026-10-05 | 680.93 | 684.96 | 648.70 | 664.81 | 664.81 | 66,121,713 |
| 2026-10-02 | 664.81 | 684.96 | 652.73 | 672.87 | 672.87 | 74,473,669 |
| 2026-10-01 | 644.67 | 668.84 | 640.64 | 664.81 | 664.81 | 95,407,107 |
| 2026-09-30 | 830.00 | 835.00 | 790.00 | 790.00 | 790.00 | 85,369,300 |
| 2026-09-29 | 780.00 | 835.00 | 715.00 | 830.00 | 830.00 | 123,031,100 |
| 2026-09-28 | 770.00 | 800.00 | 765.00 | 770.00 | 770.00 | 25,301,100 |
| 2026-09-25 | 805.00 | 815.00 | 770.00 | 780.00 | 780.00 | 55,151,100 |
| 2026-09-24 | 835.00 | 850.00 | 805.00 | 805.00 | 805.00 | 75,364,000 |
| 2026-09-23 | 775.00 | 835.00 | 775.00 | 835.00 | 835.00 | 93,395,500 |
| 2026-09-22 | 785.00 | 790.00 | 760.00 | 770.00 | 770.00 | 42,174,400 |
| 2026-09-21 | 795.00 | 815.00 | 765.00 | 780.00 | 780.00 | 59,073,600 |
| 2026-09-18 | 770.00 | 800.00 | 740.00 | 785.00 | 785.00 | 88,317,400 |
| 2026-09-17 | 730.00 | 775.00 | 725.00 | 770.00 | 770.00 | 55,437,800 |
| 2026-09-16 | 755.00 | 765.00 | 725.00 | 730.00 | 730.00 | 35,130,500 |
| 2026-09-15 | 775.00 | 795.00 | 750.00 | 755.00 | 755.00 | 57,379,800 |
| 2026-09-14 | 795.00 | 800.00 | 730.00 | 765.00 | 765.00 | 90,553,500 |
| 2026-09-11 | 795.00 | 795.00 | 760.00 | 795.00 | 795.00 | 51,610,700 |
| 2026-09-10 | 855.00 | 855.00 | 795.00 | 805.00 | 805.00 | 189,995,300 |
| 2026-09-09 | 890.00 | 895.00 | 855.00 | 855.00 | 855.00 | 87,548,700 |
| 2026-09-08 | 885.00 | 910.00 | 865.00 | 875.00 | 875.00 | 101,058,600 |
| 2026-09-07 | 870.00 | 890.00 | 845.00 | 880.00 | 880.00 | 73,974,900 |
| 2026-09-04 | 915.00 | 920.00 | 860.00 | 865.00 | 865.00 | 125,700,100 |
| 2026-09-03 | 945.00 | 950.00 | 905.00 | 915.00 | 915.00 | 95,025,900 |
| 2026-09-02 | 975.00 | 990.00 | 910.00 | 935.00 | 935.00 | 127,019,500 |
| 2026-09-01 | 960.00 | 975.00 | 925.00 | 930.00 | 930.00 | 66,776,700 |
| 2026-08-31 | 955.00 | 1,005.00 | 955.00 | 960.00 | 960.00 | 119,363,900 |
| 2026-08-28 | 905.00 | 990.00 | 890.00 | 965.00 | 965.00 | 188,058,400 |
| 2026-08-27 | 830.00 | 905.00 | 825.00 | 905.00 | 905.00 | 59,050,000 |
| 2026-08-26 | 895.00 | 895.00 | 830.00 | 830.00 | 830.00 | 63,547,300 |
| 2026-08-25 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2026-08-24 | 920.00 | 925.00 | 895.00 | 895.00 | 895.00 | 28,782,200 |
| 2026-08-21 | 915.00 | 935.00 | 910.00 | 915.00 | 915.00 | 60,985,100 |
| 2026-08-20 | 880.00 | 960.00 | 880.00 | 930.00 | 930.00 | 164,850,400 |
| 2026-08-19 | 875.00 | 930.00 | 855.00 | 875.00 | 875.00 | 90,166,900 |
| 2026-08-18 | 900.00 | 915.00 | 870.00 | 875.00 | 875.00 | 76,397,400 |
| 2026-08-17 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2026-08-14 | 820.00 | 920.00 | 810.00 | 885.00 | 885.00 | 201,417,800 |
| 2026-08-13 | 865.00 | 870.00 | 805.00 | 820.00 | 820.00 | 43,708,800 |
| 2026-08-12 | 795.00 | 860.00 | 795.00 | 860.00 | 860.00 | 65,826,600 |
| 2026-08-11 | 865.00 | 865.00 | 785.00 | 795.00 | 795.00 | 79,025,900 |
| 2026-08-10 | 890.00 | 915.00 | 855.00 | 855.00 | 855.00 | 73,568,300 |
| 2026-08-07 | 870.00 | 935.00 | 860.00 | 885.00 | 885.00 | 92,110,300 |
| 2026-08-06 | 900.00 | 920.00 | 845.00 | 860.00 | 860.00 | 178,669,500 |
| 2026-08-05 | 755.00 | 890.00 | 745.00 | 890.00 | 890.00 | 193,775,600 |
| 2026-08-04 | 715.00 | 740.00 | 705.00 | 740.00 | 740.00 | 25,406,500 |
| 2026-08-03 | 745.00 | 745.00 | 705.00 | 710.00 | 710.00 | 36,324,100 |
| 2026-07-31 | 735.00 | 760.00 | 725.00 | 730.00 | 730.00 | 40,867,500 |
| 2026-07-30 | 715.00 | 730.00 | 695.00 | 720.00 | 720.00 | 38,562,600 |
| 2026-07-29 | 760.00 | 770.00 | 700.00 | 710.00 | 710.00 | 96,693,800 |
Page 1 of 14 · 811 trading daysOlder →
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.