PT VKTR Teknologi Mobilitas Tbk (IDX:VKTR)
Indonesia · Delayed Price · Currency is IDR 294.00
+24.00 (8.89%)
Oct 20, 2025, 3:49 PM WIB
IDX:VKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | 2.27% | 36,656,000 |
| Oct 16, 2025 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 10.00% | 11,545,300 |
| Oct 15, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 14,908,400 |
| Oct 14, 2025 | 260.00 | 260.00 | 240.00 | 240.00 | 240.00 | -7.69% | 27,890,800 |
| Oct 13, 2025 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | -3.70% | 13,017,000 |
| Oct 10, 2025 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 7.14% | 11,355,000 |
| Oct 9, 2025 | 272.00 | 272.00 | 252.00 | 252.00 | 252.00 | - | 19,736,100 |
| Oct 8, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Oct 7, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Oct 6, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Oct 3, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Oct 2, 2025 | 228.00 | 256.00 | 226.00 | 252.00 | 252.00 | 12.50% | 110,757,900 |
| Oct 1, 2025 | 232.00 | 242.00 | 222.00 | 224.00 | 224.00 | -3.45% | 86,535,000 |
| Sep 30, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Sep 29, 2025 | 200.00 | 250.00 | 188.00 | 232.00 | 232.00 | 16.00% | 243,347,800 |
| Sep 26, 2025 | 204.00 | 214.00 | 194.00 | 200.00 | 200.00 | -1.96% | 182,010,800 |
| Sep 25, 2025 | 187.00 | 210.00 | 185.00 | 204.00 | 204.00 | 9.68% | 147,398,600 |
| Sep 24, 2025 | 194.00 | 196.00 | 180.00 | 186.00 | 186.00 | -4.12% | 94,316,600 |
| Sep 23, 2025 | 179.00 | 196.00 | 176.00 | 194.00 | 194.00 | 10.86% | 197,486,800 |
| Sep 22, 2025 | 174.00 | 183.00 | 170.00 | 175.00 | 175.00 | -0.57% | 76,718,100 |
| Sep 19, 2025 | 172.00 | 192.00 | 172.00 | 176.00 | 176.00 | 4.14% | 246,431,200 |
| Sep 18, 2025 | 138.00 | 179.00 | 136.00 | 169.00 | 169.00 | 22.46% | 615,272,500 |
| Sep 17, 2025 | 126.00 | 145.00 | 120.00 | 138.00 | 138.00 | 9.52% | 262,466,700 |
| Sep 16, 2025 | 117.00 | 134.00 | 117.00 | 126.00 | 126.00 | 9.57% | 219,724,100 |
| Sep 15, 2025 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | -0.86% | 13,131,200 |
| Sep 12, 2025 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | -1.69% | 11,780,200 |
| Sep 11, 2025 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 3.51% | 17,703,000 |
| Sep 10, 2025 | 116.00 | 119.00 | 113.00 | 114.00 | 114.00 | - | 9,487,000 |
| Sep 9, 2025 | 118.00 | 121.00 | 111.00 | 114.00 | 114.00 | -2.56% | 15,629,800 |
| Sep 8, 2025 | 111.00 | 125.00 | 111.00 | 117.00 | 117.00 | 5.41% | 88,959,300 |
| Sep 4, 2025 | 123.00 | 124.00 | 111.00 | 111.00 | 111.00 | -10.48% | 48,452,900 |
| Sep 3, 2025 | 112.00 | 126.00 | 111.00 | 124.00 | 124.00 | 11.71% | 79,000,400 |
| Sep 2, 2025 | 112.00 | 116.00 | 111.00 | 111.00 | 111.00 | -0.89% | 17,320,400 |
| Sep 1, 2025 | 110.00 | 114.00 | 103.00 | 112.00 | 112.00 | -3.45% | 12,377,100 |
| Aug 29, 2025 | 119.00 | 119.00 | 109.00 | 116.00 | 116.00 | -2.52% | 19,239,200 |
| Aug 28, 2025 | 119.00 | 123.00 | 118.00 | 119.00 | 119.00 | 0.85% | 32,615,800 |
| Aug 27, 2025 | 117.00 | 119.00 | 108.00 | 118.00 | 118.00 | 1.72% | 49,113,100 |
| Aug 26, 2025 | 119.00 | 133.00 | 116.00 | 116.00 | 116.00 | -0.85% | 215,139,600 |
| Aug 25, 2025 | 121.00 | 122.00 | 111.00 | 117.00 | 117.00 | -0.85% | 125,833,500 |
| Aug 22, 2025 | 98.00 | 124.00 | 97.00 | 118.00 | 118.00 | 21.65% | 448,865,400 |
| Aug 21, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 2.11% | 18,148,000 |
| Aug 20, 2025 | 97.00 | 99.00 | 94.00 | 95.00 | 95.00 | - | 21,651,200 |
| Aug 19, 2025 | 100.00 | 103.00 | 93.00 | 95.00 | 95.00 | - | 80,014,300 |
| Aug 18, 2025 | 100.00 | 103.00 | 93.00 | 95.00 | 95.00 | 2.15% | 80,014,300 |
| Aug 15, 2025 | 85.00 | 103.00 | 83.00 | 93.00 | 93.00 | - | 209,158,000 |
| Aug 14, 2025 | 85.00 | 103.00 | 83.00 | 93.00 | 93.00 | 9.41% | 209,158,000 |
| Aug 13, 2025 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 17,148,100 |
| Aug 12, 2025 | 81.00 | 89.00 | 80.00 | 86.00 | 86.00 | 6.17% | 32,066,300 |
| Aug 11, 2025 | 83.00 | 84.00 | 79.00 | 81.00 | 81.00 | -2.41% | 18,403,100 |
| Aug 8, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | -1.19% | 15,188,800 |