PT VKTR Teknologi Mobilitas Tbk (IDX:VKTR)
Indonesia · Delayed Price · Currency is IDR 675.00
+5.00 (0.75%)
Mar 17, 2026, 4:13 PM WIB
IDX:VKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 695.00 | 710.00 | 655.00 | 675.00 | 675.00 | 0.75% | 33,955,000 |
| Mar 16, 2026 | 640.00 | 705.00 | 610.00 | 670.00 | 670.00 | -1.47% | 52,948,300 |
| Mar 13, 2026 | 715.00 | 735.00 | 665.00 | 680.00 | 680.00 | -6.85% | 65,589,500 |
| Mar 12, 2026 | 760.00 | 785.00 | 730.00 | 730.00 | 730.00 | -7.59% | 43,589,000 |
| Mar 11, 2026 | 820.00 | 825.00 | 770.00 | 790.00 | 790.00 | -3.07% | 39,528,700 |
| Mar 10, 2026 | 815.00 | 865.00 | 780.00 | 815.00 | 815.00 | 5.16% | 86,514,900 |
| Mar 9, 2026 | 740.00 | 805.00 | 730.00 | 775.00 | 775.00 | -6.06% | 68,092,500 |
| Mar 6, 2026 | 895.00 | 900.00 | 805.00 | 825.00 | 825.00 | -6.78% | 95,752,400 |
| Mar 5, 2026 | 885.00 | 925.00 | 835.00 | 885.00 | 885.00 | 13.46% | 225,638,200 |
| Mar 4, 2026 | 730.00 | 865.00 | 710.00 | 780.00 | 780.00 | -6.02% | 344,949,100 |
| Mar 3, 2026 | 850.00 | 890.00 | 815.00 | 830.00 | 830.00 | -2.35% | 48,816,000 |
| Mar 2, 2026 | 880.00 | 920.00 | 840.00 | 850.00 | 850.00 | -10.05% | 77,808,600 |
| Feb 27, 2026 | 900.00 | 955.00 | 820.00 | 945.00 | 945.00 | 5.00% | 72,041,100 |
| Feb 26, 2026 | 990.00 | 1,005.00 | 880.00 | 900.00 | 900.00 | -9.55% | 123,576,500 |
| Feb 25, 2026 | 985.00 | 1,020.00 | 970.00 | 995.00 | 995.00 | 2.58% | 47,742,400 |
| Feb 24, 2026 | 1,045.00 | 1,055.00 | 945.00 | 970.00 | 970.00 | -7.18% | 94,465,500 |
| Feb 23, 2026 | 1,040.00 | 1,100.00 | 1,015.00 | 1,045.00 | 1,045.00 | 2.45% | 121,934,000 |
| Feb 20, 2026 | 995.00 | 1,100.00 | 945.00 | 1,020.00 | 1,020.00 | 2.51% | 185,859,900 |
| Feb 19, 2026 | 1,015.00 | 1,030.00 | 990.00 | 995.00 | 995.00 | -1.97% | 70,127,300 |
| Feb 18, 2026 | 995.00 | 1,040.00 | 965.00 | 1,015.00 | 1,015.00 | 6.28% | 141,605,700 |
| Feb 13, 2026 | 885.00 | 1,045.00 | 870.00 | 955.00 | 955.00 | 6.70% | 311,402,500 |
| Feb 12, 2026 | 890.00 | 945.00 | 855.00 | 895.00 | 895.00 | 1.13% | 157,701,800 |
| Feb 11, 2026 | 825.00 | 895.00 | 820.00 | 885.00 | 885.00 | 8.59% | 113,212,300 |
| Feb 10, 2026 | 785.00 | 845.00 | 785.00 | 815.00 | 815.00 | 1.88% | 49,499,700 |
| Feb 9, 2026 | 815.00 | 835.00 | 765.00 | 800.00 | 800.00 | 1.91% | 78,432,700 |
| Feb 6, 2026 | 770.00 | 825.00 | 745.00 | 785.00 | 785.00 | -7.10% | 101,651,700 |
| Feb 5, 2026 | 820.00 | 935.00 | 805.00 | 845.00 | 845.00 | 6.96% | 258,041,000 |
| Feb 4, 2026 | 810.00 | 820.00 | 735.00 | 790.00 | 790.00 | -1.25% | 99,070,800 |
| Feb 3, 2026 | 600.00 | 805.00 | 600.00 | 800.00 | 800.00 | 17.65% | 216,800,600 |
| Feb 2, 2026 | 790.00 | 825.00 | 680.00 | 680.00 | 680.00 | -15.00% | 89,511,700 |
| Jan 30, 2026 | 965.00 | 975.00 | 800.00 | 800.00 | 800.00 | -14.89% | 374,783,000 |
| Jan 29, 2026 | 940.00 | 980.00 | 940.00 | 940.00 | 940.00 | -14.93% | 492,006,600 |
| Jan 28, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -14.67% | 20,145,200 |
| Jan 27, 2026 | 1,140.00 | 1,340.00 | 1,065.00 | 1,295.00 | 1,295.00 | 14.60% | 112,352,600 |
| Jan 26, 2026 | 1,110.00 | 1,165.00 | 1,100.00 | 1,130.00 | 1,130.00 | 2.73% | 65,757,000 |
| Jan 23, 2026 | 1,195.00 | 1,205.00 | 1,050.00 | 1,100.00 | 1,100.00 | -7.95% | 114,344,900 |
| Jan 22, 2026 | 1,220.00 | 1,230.00 | 1,135.00 | 1,195.00 | 1,195.00 | -2.05% | 69,616,900 |
| Jan 21, 2026 | 1,215.00 | 1,240.00 | 1,175.00 | 1,220.00 | 1,220.00 | 1.67% | 53,367,800 |
| Jan 20, 2026 | 1,230.00 | 1,250.00 | 1,160.00 | 1,200.00 | 1,200.00 | - | 75,654,500 |
| Jan 19, 2026 | 1,055.00 | 1,225.00 | 1,050.00 | 1,200.00 | 1,200.00 | 16.50% | 173,871,400 |
| Jan 15, 2026 | 1,020.00 | 1,140.00 | 1,010.00 | 1,030.00 | 1,030.00 | 2.49% | 197,888,100 |
| Jan 14, 2026 | 965.00 | 1,060.00 | 960.00 | 1,005.00 | 1,005.00 | 5.79% | 140,404,700 |
| Jan 13, 2026 | 975.00 | 990.00 | 915.00 | 950.00 | 950.00 | -2.56% | 63,744,500 |
| Jan 12, 2026 | 1,020.00 | 1,035.00 | 860.00 | 975.00 | 975.00 | -1.52% | 124,212,300 |
| Jan 9, 2026 | 980.00 | 1,075.00 | 980.00 | 990.00 | 990.00 | 2.06% | 116,028,800 |
| Jan 8, 2026 | 965.00 | 980.00 | 955.00 | 970.00 | 970.00 | 0.52% | 28,373,400 |
| Jan 7, 2026 | 975.00 | 1,025.00 | 960.00 | 965.00 | 965.00 | -1.03% | 71,677,500 |
| Jan 6, 2026 | 1,005.00 | 1,010.00 | 955.00 | 975.00 | 975.00 | -2.99% | 44,821,400 |
| Jan 5, 2026 | 1,000.00 | 1,015.00 | 940.00 | 1,005.00 | 1,005.00 | 1.52% | 73,336,300 |
| Jan 2, 2026 | 850.00 | 1,045.00 | 850.00 | 990.00 | 990.00 | 17.16% | 170,437,900 |