PT VKTR Teknologi Mobilitas Tbk (IDX:VKTR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
82.00
-2.00 (-2.38%)
Aug 8, 2025, 3:49 PM WIB

Model N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202583.0084.0082.0084.0084.001.20%11,695,400
Aug 6, 202585.0086.0083.0083.0083.00-2.35%15,462,300
Aug 5, 202585.0085.0082.0085.0085.00-13,183,200
Aug 4, 202585.0085.0083.0085.0085.00-10,479,600
Aug 1, 202584.0085.0082.0085.0085.001.19%14,259,100
Jul 31, 202584.0084.0081.0084.0084.00-17,804,200
Jul 30, 202585.0086.0082.0084.0084.00-1.18%19,061,300
Jul 29, 202585.0086.0084.0085.0085.00-13,611,900
Jul 28, 202584.0085.0083.0085.0085.001.19%9,562,800
Jul 25, 202587.0087.0084.0084.0084.00-2.33%15,392,000
Jul 24, 202586.0087.0085.0086.0086.00-12,627,800
Jul 23, 202586.0088.0085.0086.0086.00-19,170,200
Jul 22, 202588.0090.0085.0086.0086.00-2.27%17,280,000
Jul 21, 202587.0092.0086.0088.0088.002.33%31,467,100
Jul 18, 202587.0088.0085.0086.0086.00-18,300,800
Jul 17, 202586.0089.0086.0086.0086.00-20,358,300
Jul 16, 202584.0089.0082.0086.0086.003.61%42,428,100
Jul 15, 202584.0084.0080.0083.0083.00-1.19%16,723,400
Jul 14, 202586.0086.0083.0084.0084.00-1.18%17,041,600
Jul 11, 202584.0086.0083.0085.0085.001.19%21,555,100
Jul 10, 202583.0084.0082.0084.0084.001.20%9,365,800
Jul 9, 202581.0083.0081.0083.0083.001.22%12,378,500
Jul 8, 202581.0083.0080.0082.0082.001.23%17,339,400
Jul 7, 202583.0083.0079.0081.0081.00-2.41%12,772,900
Jul 4, 202583.0085.0082.0083.0083.00-10,727,800
Jul 3, 202584.0084.0082.0083.0083.00-1.19%11,317,300
Jul 2, 202584.0086.0082.0084.0084.00-19,902,000
Jul 1, 202587.0088.0084.0084.0084.00-2.33%18,977,200
Jun 30, 202585.0091.0085.0086.0086.001.18%23,058,800
Jun 26, 202583.0089.0081.0085.0085.003.66%27,543,500
Jun 25, 202584.0085.0079.0082.0082.00-2.38%17,460,400
Jun 24, 202582.0087.0082.0084.0084.00-9,643,200
Jun 23, 202585.0085.0079.0084.0084.00-3.45%18,319,500
Jun 20, 202587.0093.0084.0087.0087.00-26,764,700
Jun 19, 202591.0093.0084.0087.0087.00-4.40%18,240,300
Jun 18, 202594.0097.0090.0091.0091.00-3.19%13,177,600
Jun 17, 202594.0097.0094.0094.0094.001.08%21,072,200
Jun 16, 202594.00103.0090.0093.0093.00-2.11%60,829,500
Jun 13, 2025103.00103.0092.0095.0095.00-7.77%52,762,700
Jun 12, 202583.00108.0082.00103.00103.0024.10%269,608,700
Jun 11, 202584.0084.0082.0083.0083.00-1.19%11,349,700
Jun 10, 202579.0086.0078.0084.0084.00-25,436,200
Jun 9, 202579.0086.0078.0084.0084.005.00%25,436,200
Jun 5, 202580.0080.0078.0080.0080.00-14,087,200
Jun 4, 202580.0080.0078.0080.0080.001.27%18,241,200
Jun 3, 202580.0080.0077.0079.0079.00-1.25%16,144,400
Jun 2, 202582.0083.0075.0080.0080.00-2.44%10,877,000
May 28, 202582.0086.0082.0082.0082.00-18,314,400
May 27, 202583.0084.0075.0082.0082.00-1.20%20,877,600
May 26, 202582.0086.0081.0083.0083.001.22%13,394,600