PT VKTR Teknologi Mobilitas Tbk (IDX:VKTR)
Indonesia · Delayed Price · Currency is IDR 790.00
-10.00 (-1.25%)
May 20, 2026, 10:10 AM WIB
IDX:VKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 770.00 | 805.00 | 755.00 | 805.00 | - | 0.63% | 10,954,100 |
| 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 |
| May 6, 2026 | 970.00 | 995.00 | 930.00 | 960.00 | 960.00 | 0.52% | 78,392,200 |
| May 5, 2026 | 900.00 | 960.00 | 885.00 | 955.00 | 955.00 | 4.37% | 69,617,000 |
| May 4, 2026 | 920.00 | 955.00 | 900.00 | 915.00 | 915.00 | 1.10% | 57,542,500 |
| Apr 30, 2026 | 905.00 | 915.00 | 820.00 | 905.00 | 905.00 | - | 65,911,300 |
| Apr 29, 2026 | 905.00 | 915.00 | 890.00 | 905.00 | 905.00 | -0.55% | 18,695,700 |
| Apr 28, 2026 | 900.00 | 920.00 | 870.00 | 910.00 | 910.00 | 2.25% | 31,911,800 |
| Apr 27, 2026 | 925.00 | 955.00 | 885.00 | 890.00 | 890.00 | -0.56% | 58,360,300 |
| Apr 24, 2026 | 980.00 | 990.00 | 890.00 | 895.00 | 895.00 | -8.67% | 88,906,400 |
| Apr 23, 2026 | 990.00 | 1,010.00 | 950.00 | 980.00 | 980.00 | - | 78,782,400 |
| Apr 22, 2026 | 995.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | -0.51% | 35,671,200 |
| Apr 21, 2026 | 975.00 | 1,005.00 | 935.00 | 985.00 | 985.00 | 2.60% | 68,412,400 |
| Apr 20, 2026 | 1,005.00 | 1,015.00 | 950.00 | 960.00 | 960.00 | -2.04% | 79,287,900 |
| Apr 17, 2026 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | -0.51% | 46,107,800 |
| Apr 16, 2026 | 1,005.00 | 1,020.00 | 965.00 | 985.00 | 985.00 | -1.99% | 97,257,800 |
| Apr 15, 2026 | 1,050.00 | 1,060.00 | 990.00 | 1,005.00 | 1,005.00 | -3.83% | 138,689,200 |
| Apr 14, 2026 | 1,060.00 | 1,090.00 | 1,000.00 | 1,045.00 | 1,045.00 | 1.46% | 243,654,200 |
| Apr 13, 2026 | 975.00 | 1,045.00 | 955.00 | 1,030.00 | 1,030.00 | 6.19% | 286,284,300 |
| Apr 10, 2026 | 945.00 | 1,010.00 | 945.00 | 970.00 | 970.00 | 5.43% | 248,851,600 |
| Apr 9, 2026 | 920.00 | 995.00 | 905.00 | 920.00 | 920.00 | 1.66% | 353,831,800 |
| Apr 8, 2026 | 845.00 | 925.00 | 825.00 | 905.00 | 905.00 | 13.84% | 223,084,900 |
| Apr 7, 2026 | 815.00 | 825.00 | 780.00 | 795.00 | 795.00 | -0.63% | 34,484,000 |
| Apr 6, 2026 | 755.00 | 835.00 | 750.00 | 800.00 | 800.00 | 3.23% | 58,246,200 |
| Apr 2, 2026 | 790.00 | 800.00 | 760.00 | 775.00 | 775.00 | -4.91% | 34,180,600 |
| Apr 1, 2026 | 725.00 | 815.00 | 710.00 | 815.00 | 815.00 | 17.27% | 84,423,300 |
| Mar 31, 2026 | 725.00 | 730.00 | 685.00 | 695.00 | 695.00 | -2.80% | 15,956,200 |
| Mar 30, 2026 | 700.00 | 720.00 | 675.00 | 715.00 | 715.00 | 0.70% | 18,850,000 |
| Mar 27, 2026 | 680.00 | 725.00 | 670.00 | 710.00 | 710.00 | 0.71% | 17,941,100 |
| Mar 26, 2026 | 760.00 | 765.00 | 695.00 | 705.00 | 705.00 | -2.08% | 23,240,200 |
| Mar 25, 2026 | 675.00 | 730.00 | 640.00 | 720.00 | 720.00 | 6.67% | 34,482,000 |
| 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 |