PT VKTR Teknologi Mobilitas Tbk (IDX:VKTR)
Indonesia · Delayed Price · Currency is IDR 115.00
-4.00 (-3.36%)
Aug 29, 2025, 9:49 AM WIB
IDX:VKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.20% | 11,695,400 |
| Aug 6, 2025 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 15,462,300 |
| Aug 5, 2025 | 85.00 | 85.00 | 82.00 | 85.00 | 85.00 | - | 13,183,200 |
| Aug 4, 2025 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 10,479,600 |
| Aug 1, 2025 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | 1.19% | 14,259,100 |
| Jul 31, 2025 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | - | 17,804,200 |
| Jul 30, 2025 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | -1.18% | 19,061,300 |
| Jul 29, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 13,611,900 |
| Jul 28, 2025 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 9,562,800 |
| Jul 25, 2025 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -2.33% | 15,392,000 |
| Jul 24, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 12,627,800 |
| Jul 23, 2025 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 19,170,200 |
| Jul 22, 2025 | 88.00 | 90.00 | 85.00 | 86.00 | 86.00 | -2.27% | 17,280,000 |
| Jul 21, 2025 | 87.00 | 92.00 | 86.00 | 88.00 | 88.00 | 2.33% | 31,467,100 |
| Jul 18, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 18,300,800 |
| Jul 17, 2025 | 86.00 | 89.00 | 86.00 | 86.00 | 86.00 | - | 20,358,300 |
| Jul 16, 2025 | 84.00 | 89.00 | 82.00 | 86.00 | 86.00 | 3.61% | 42,428,100 |
| Jul 15, 2025 | 84.00 | 84.00 | 80.00 | 83.00 | 83.00 | -1.19% | 16,723,400 |
| Jul 14, 2025 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 17,041,600 |
| Jul 11, 2025 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 21,555,100 |
| Jul 10, 2025 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.20% | 9,365,800 |
| Jul 9, 2025 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 12,378,500 |
| Jul 8, 2025 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1.23% | 17,339,400 |
| Jul 7, 2025 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -2.41% | 12,772,900 |
| Jul 4, 2025 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 10,727,800 |
| Jul 3, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | -1.19% | 11,317,300 |
| Jul 2, 2025 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | - | 19,902,000 |
| Jul 1, 2025 | 87.00 | 88.00 | 84.00 | 84.00 | 84.00 | -2.33% | 18,977,200 |
| Jun 30, 2025 | 85.00 | 91.00 | 85.00 | 86.00 | 86.00 | 1.18% | 23,058,800 |
| Jun 26, 2025 | 83.00 | 89.00 | 81.00 | 85.00 | 85.00 | 3.66% | 27,543,500 |
| Jun 25, 2025 | 84.00 | 85.00 | 79.00 | 82.00 | 82.00 | -2.38% | 17,460,400 |
| Jun 24, 2025 | 82.00 | 87.00 | 82.00 | 84.00 | 84.00 | - | 9,643,200 |
| Jun 23, 2025 | 85.00 | 85.00 | 79.00 | 84.00 | 84.00 | -3.45% | 18,319,500 |
| Jun 20, 2025 | 87.00 | 93.00 | 84.00 | 87.00 | 87.00 | - | 26,764,700 |
| Jun 19, 2025 | 91.00 | 93.00 | 84.00 | 87.00 | 87.00 | -4.40% | 18,240,300 |