PT VKTR Teknologi Mobilitas Tbk(ID:VKTR)
Rp248.00+18.00 (+6.90%)
ID:VKTR
PT VKTR Teknologi Mobilitas Tbk historical prices
Rp248.00
At close:+18.00 (+6.90%)
PT VKTR Teknologi Mobilitas Tbk (VKTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 234.00 | 250.00 | 228.00 | 248.00 | 248.00 | +6.90% | 75,207,602 | 0.53 |
| Nov 09, 2026 | 234.00 | 244.00 | 228.00 | 230.00 | 230.00 | -0.86% | 53,189,500 | 0.37 |
| Nov 06, 2026 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | -4.13% | 77,811,000 | 0.55 |
| Nov 05, 2026 | 250.00 | 262.00 | 232.00 | 242.00 | 242.00 | -2.42% | 144,830,203 | 1.02 |
| Nov 04, 2026 | 248.00 | 256.00 | 248.00 | 248.00 | 248.00 | -6.77% | 135,035,297 | 0.95 |
| Nov 03, 2026 | 282.00 | 286.00 | 266.00 | 266.00 | 266.00 | -6.34% | 74,920,797 | 0.52 |
| Nov 02, 2026 | 262.00 | 292.00 | 262.00 | 284.00 | 284.00 | +1.43% | 522,274,219 | 3.75 |
| Oct 30, 2026 | 280.00 | 288.00 | 280.00 | 280.00 | 280.00 | -6.67% | 81,395,100 | 0.59 |
| Oct 29, 2026 | 322.00 | 326.00 | 300.00 | 300.00 | 300.00 | -6.83% | 125,577,900 | 0.91 |
| Oct 28, 2026 | 342.00 | 348.00 | 322.00 | 322.00 | 322.00 | -6.94% | 273,552,000 | 2.04 |
| Oct 27, 2026 | 364.00 | 386.00 | 346.00 | 346.00 | 346.00 | -6.99% | 218,732,300 | 1.67 |
| Oct 26, 2026 | 390.00 | 422.00 | 372.00 | 372.00 | 372.00 | -7.00% | 563,748,500 | 4.54 |
| Oct 23, 2026 | 332.00 | 418.00 | 330.00 | 400.00 | 400.00 | +16.96% | 813,463,200 | 7.27 |
| Oct 22, 2026 | 342.00 | 362.00 | 336.00 | 342.00 | 342.00 | -5.00% | 337,618,600 | 3.10 |
| Oct 21, 2026 | 340.00 | 366.00 | 316.00 | 360.00 | 360.00 | +7.14% | 272,920,100 | 2.58 |
| Oct 20, 2026 | 324.00 | 352.00 | 324.00 | 336.00 | 336.00 | -3.45% | 318,935,500 | 3.03 |
| Oct 19, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -6.95% | 2,940,600 | 0.03 |
| Oct 16, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -15.00% | 22,159,000 | 0.20 |
| Oct 15, 2026 | 490.00 | 490.00 | 432.00 | 440.00 | 440.00 | -12.00% | 236,189,000 | 2.15 |
| Oct 14, 2026 | 550.00 | 560.00 | 498.00 | 500.00 | 500.00 | -12.28% | 183,529,100 | 1.69 |
| Oct 13, 2026 | 570.00 | 585.00 | 540.00 | 570.00 | 570.00 | -10.24% | 222,017,200 | 2.11 |
| Oct 12, 2026 | 645.00 | 645.00 | 550.00 | 635.00 | 635.00 | -1.55% | 177,011,700 | 1.71 |
| Oct 09, 2026 | 620.00 | 655.00 | 590.00 | 645.00 | 645.00 | +3.20% | 33,292,102 | 0.31 |
| Oct 08, 2026 | 675.00 | 675.00 | 620.00 | 625.00 | 625.00 | -6.72% | 33,080,102 | 0.30 |
| Oct 07, 2026 | 670.00 | 690.00 | 650.00 | 670.00 | 670.00 | -0.43% | 65,385,000 | 0.59 |
| Oct 06, 2026 | 668.84 | 693.02 | 656.76 | 672.87 | 672.87 | +1.21% | 118,395,336 | 1.08 |
| Oct 05, 2026 | 680.93 | 684.96 | 648.70 | 664.81 | 664.81 | -1.20% | 66,254,132 | 0.61 |
| Oct 02, 2026 | 664.81 | 684.96 | 652.73 | 672.87 | 672.87 | +1.21% | 74,473,680 | 0.69 |
| Oct 01, 2026 | 644.67 | 668.84 | 640.64 | 664.81 | 664.81 | +4.43% | 95,407,120 | 0.89 |
| Sep 30, 2026 | 668.84 | 672.87 | 636.61 | 636.61 | 636.61 | -4.82% | 105,938,930 | 0.99 |
| Sep 29, 2026 | 628.55 | 672.87 | 576.17 | 668.84 | 668.84 | +7.79% | 152,675,300 | 1.45 |
| Sep 28, 2026 | 620.49 | 644.67 | 616.46 | 620.49 | 620.49 | -1.28% | 31,397,370 | 0.30 |
| Sep 25, 2026 | 648.70 | 656.76 | 620.49 | 628.55 | 628.55 | -3.11% | 68,439,700 | 0.64 |
| Sep 24, 2026 | 672.87 | 684.96 | 648.70 | 648.70 | 648.70 | -3.59% | 93,522,860 | 0.89 |
| Sep 23, 2026 | 624.52 | 672.87 | 624.52 | 672.87 | 672.87 | +8.44% | 115,899,040 | 1.11 |
| Sep 22, 2026 | 632.58 | 636.61 | 612.43 | 620.49 | 620.49 | -1.28% | 52,336,270 | 0.51 |
| Sep 21, 2026 | 640.64 | 656.76 | 616.46 | 628.55 | 628.55 | -0.64% | 73,307,310 | 0.71 |
| Sep 18, 2026 | 620.49 | 644.67 | 596.32 | 632.58 | 632.58 | +1.95% | 109,597,380 | 1.08 |
| Sep 17, 2026 | 588.26 | 624.52 | 584.23 | 620.49 | 620.49 | +5.48% | 68,795,470 | 0.68 |
| Sep 16, 2026 | 608.40 | 616.46 | 584.23 | 588.26 | 588.26 | -3.31% | 43,595,150 | 0.43 |
| Sep 15, 2026 | 624.52 | 640.64 | 604.38 | 608.41 | 608.41 | -1.31% | 71,205,390 | 0.71 |
| Sep 14, 2026 | 640.64 | 644.67 | 588.26 | 616.46 | 616.46 | -3.77% | 112,372,264 | 1.14 |
| Sep 11, 2026 | 640.64 | 640.64 | 612.43 | 640.64 | 640.64 | -1.24% | 64,046,610 | 0.65 |
| Sep 10, 2026 | 688.99 | 688.99 | 640.64 | 648.70 | 648.70 | -5.85% | 235,774,430 | 2.45 |
| Sep 09, 2026 | 717.19 | 721.22 | 688.99 | 688.99 | 688.99 | -2.29% | 108,643,464 | 1.14 |
| Sep 08, 2026 | 713.16 | 733.31 | 697.05 | 705.11 | 705.11 | -0.57% | 125,408,550 | 1.33 |
| Sep 07, 2026 | 701.08 | 717.19 | 680.93 | 709.13 | 709.13 | +1.73% | 91,799,060 | 0.96 |
| Sep 04, 2026 | 737.34 | 741.37 | 693.02 | 697.05 | 697.05 | -5.46% | 155,987,400 | 1.64 |
| Sep 03, 2026 | 761.51 | 765.54 | 729.28 | 737.34 | 737.34 | -2.14% | 117,922,280 | 1.24 |
| Sep 02, 2026 | 785.69 | 797.78 | 733.31 | 753.46 | 753.46 | +0.54% | 157,624,700 | 1.69 |
