PT VKTR Teknologi Mobilitas Tbk (IDX:VKTR)
Indonesia · Delayed Price · Currency is IDR 810.00
-45.00 (-5.26%)
Jul 23, 2026, 4:14 PM WIB
IDX:VKTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 855.00 | 875.00 | 835.00 | 870.00 | - | 1.75% | 16,621,200 |
| Jul 22, 2026 | 780.00 | 865.00 | 770.00 | 855.00 | 855.00 | 10.32% | 190,520,400 |
| Jul 21, 2026 | 780.00 | 815.00 | 745.00 | 775.00 | 775.00 | 1.97% | 168,720,600 |
| Jul 20, 2026 | 715.00 | 760.00 | 710.00 | 760.00 | 760.00 | 7.80% | 75,988,400 |
| Jul 17, 2026 | 700.00 | 750.00 | 700.00 | 705.00 | 705.00 | 1.44% | 81,702,400 |
| Jul 16, 2026 | 720.00 | 720.00 | 690.00 | 695.00 | 695.00 | -2.80% | 28,625,500 |
| Jul 15, 2026 | 725.00 | 725.00 | 690.00 | 715.00 | 715.00 | -1.38% | 51,770,700 |
| Jul 14, 2026 | 675.00 | 800.00 | 635.00 | 725.00 | 725.00 | 11.54% | 283,057,300 |
| Jul 13, 2026 | 530.00 | 650.00 | 515.00 | 650.00 | 650.00 | 25.00% | 186,438,000 |
| Jul 10, 2026 | 545.00 | 550.00 | 515.00 | 520.00 | 520.00 | -4.59% | 18,016,600 |
| Jul 9, 2026 | 500.00 | 550.00 | 500.00 | 545.00 | 545.00 | 9.00% | 36,563,800 |
| Jul 8, 2026 | 525.00 | 530.00 | 498.00 | 500.00 | 500.00 | -4.76% | 15,839,300 |
| Jul 7, 2026 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | -0.94% | 15,316,200 |
| Jul 6, 2026 | 525.00 | 545.00 | 520.00 | 530.00 | 530.00 | 1.92% | 19,671,800 |
| Jul 3, 2026 | 530.00 | 550.00 | 520.00 | 520.00 | 520.00 | -1.89% | 47,342,400 |
| Jul 2, 2026 | 456.00 | 535.00 | 456.00 | 530.00 | 530.00 | 15.22% | 76,344,700 |
| Jul 1, 2026 | 468.00 | 490.00 | 448.00 | 460.00 | 460.00 | -1.71% | 66,119,000 |
| Jun 30, 2026 | 550.00 | 550.00 | 462.00 | 468.00 | 468.00 | -11.70% | 65,330,900 |
| Jun 29, 2026 | 510.00 | 540.00 | 505.00 | 530.00 | 530.00 | 1.92% | 13,244,700 |
| Jun 26, 2026 | 585.00 | 585.00 | 510.00 | 520.00 | 520.00 | -8.77% | 26,513,900 |
| Jun 25, 2026 | 555.00 | 590.00 | 550.00 | 570.00 | 570.00 | 2.70% | 13,191,500 |
| Jun 24, 2026 | 610.00 | 615.00 | 550.00 | 555.00 | 555.00 | -8.26% | 30,965,100 |
| Jun 23, 2026 | 615.00 | 625.00 | 565.00 | 605.00 | 605.00 | -1.63% | 25,823,600 |
| Jun 22, 2026 | 650.00 | 650.00 | 610.00 | 615.00 | 615.00 | -6.82% | 25,529,900 |
| Jun 19, 2026 | 635.00 | 660.00 | 610.00 | 660.00 | 660.00 | 3.94% | 25,611,500 |
| Jun 18, 2026 | 620.00 | 640.00 | 605.00 | 635.00 | 635.00 | 2.42% | 17,843,300 |
| Jun 17, 2026 | 650.00 | 660.00 | 610.00 | 620.00 | 620.00 | -3.13% | 25,299,000 |
| Jun 15, 2026 | 655.00 | 710.00 | 635.00 | 640.00 | 640.00 | 2.40% | 100,938,400 |
| Jun 12, 2026 | 610.00 | 650.00 | 605.00 | 625.00 | 625.00 | 4.17% | 39,171,600 |
| Jun 11, 2026 | 640.00 | 665.00 | 575.00 | 600.00 | 600.00 | -4.76% | 68,454,100 |
| Jun 10, 2026 | 600.00 | 660.00 | 560.00 | 630.00 | 630.00 | 4.13% | 136,513,400 |
| Jun 9, 2026 | 525.00 | 605.00 | 510.00 | 605.00 | 605.00 | 13.08% | 100,498,100 |
| Jun 8, 2026 | 560.00 | 580.00 | 525.00 | 535.00 | 535.00 | -11.57% | 71,145,700 |
| Jun 5, 2026 | 655.00 | 685.00 | 570.00 | 605.00 | 605.00 | -3.20% | 54,784,400 |
| Jun 4, 2026 | 660.00 | 670.00 | 585.00 | 625.00 | 625.00 | -5.30% | 76,480,800 |
| Jun 3, 2026 | 765.00 | 765.00 | 635.00 | 660.00 | 660.00 | -11.41% | 74,515,900 |
| Jun 2, 2026 | 740.00 | 830.00 | 730.00 | 745.00 | 745.00 | 4.20% | 49,654,900 |
| May 29, 2026 | 695.00 | 730.00 | 675.00 | 715.00 | 715.00 | 1.42% | 26,043,100 |
| May 26, 2026 | 720.00 | 745.00 | 695.00 | 705.00 | 705.00 | -2.08% | 23,908,400 |
| May 25, 2026 | 765.00 | 775.00 | 710.00 | 720.00 | 720.00 | -3.36% | 32,232,300 |
| May 22, 2026 | 660.00 | 765.00 | 655.00 | 745.00 | 745.00 | 13.74% | 73,910,600 |
| May 21, 2026 | 795.00 | 815.00 | 655.00 | 655.00 | 655.00 | -14.38% | 94,498,400 |
| May 20, 2026 | 770.00 | 820.00 | 705.00 | 765.00 | 765.00 | -4.38% | 86,933,300 |
| May 19, 2026 | 875.00 | 885.00 | 775.00 | 800.00 | 800.00 | -9.09% | 60,743,500 |
| May 18, 2026 | 845.00 | 880.00 | 780.00 | 880.00 | 880.00 | 2.33% | 58,234,700 |
| May 13, 2026 | 835.00 | 895.00 | 835.00 | 860.00 | 860.00 | - | 32,442,400 |
| May 12, 2026 | 865.00 | 865.00 | 810.00 | 860.00 | 860.00 | 1.78% | 32,024,200 |
| May 11, 2026 | 865.00 | 895.00 | 840.00 | 845.00 | 845.00 | -2.87% | 46,262,300 |
| May 8, 2026 | 905.00 | 915.00 | 845.00 | 870.00 | 870.00 | -5.43% | 58,620,000 |
| May 7, 2026 | 975.00 | 985.00 | 910.00 | 920.00 | 920.00 | -4.17% | 64,894,200 |