PT VKTR Teknologi Mobilitas Tbk (IDX:VKTR)
Indonesia · Delayed Price · Currency is IDR 935.00
+5.00 (0.54%)
Sep 2, 2026, 11:59 AM WIB
IDX:VKTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 975.00 | 990.00 | 910.00 | 935.00 | - | 0.54% | 99,142,100 |
| Sep 1, 2026 | 960.00 | 975.00 | 925.00 | 930.00 | 930.00 | -3.13% | 66,776,700 |
| Aug 31, 2026 | 955.00 | 1,005.00 | 955.00 | 960.00 | 960.00 | -0.52% | 119,363,900 |
| Aug 28, 2026 | 905.00 | 990.00 | 890.00 | 965.00 | 965.00 | 6.63% | 188,058,400 |
| Aug 27, 2026 | 830.00 | 905.00 | 825.00 | 905.00 | 905.00 | 9.04% | 59,050,000 |
| Aug 26, 2026 | 895.00 | 895.00 | 830.00 | 830.00 | 830.00 | -7.26% | 63,547,300 |
| Aug 24, 2026 | 920.00 | 925.00 | 895.00 | 895.00 | 895.00 | -2.19% | 28,782,200 |
| Aug 21, 2026 | 915.00 | 935.00 | 910.00 | 915.00 | 915.00 | -1.61% | 60,985,100 |
| Aug 20, 2026 | 880.00 | 960.00 | 880.00 | 930.00 | 930.00 | 6.29% | 164,850,400 |
| Aug 19, 2026 | 875.00 | 930.00 | 855.00 | 875.00 | 875.00 | - | 90,166,900 |
| Aug 18, 2026 | 900.00 | 915.00 | 870.00 | 875.00 | 875.00 | -1.13% | 76,397,400 |
| Aug 14, 2026 | 820.00 | 920.00 | 810.00 | 885.00 | 885.00 | 7.93% | 201,417,800 |
| Aug 13, 2026 | 865.00 | 870.00 | 805.00 | 820.00 | 820.00 | -4.65% | 43,708,800 |
| Aug 12, 2026 | 795.00 | 860.00 | 795.00 | 860.00 | 860.00 | 8.18% | 65,826,600 |
| Aug 11, 2026 | 865.00 | 865.00 | 785.00 | 795.00 | 795.00 | -7.02% | 79,025,900 |
| Aug 10, 2026 | 890.00 | 915.00 | 855.00 | 855.00 | 855.00 | -3.39% | 73,568,300 |
| Aug 7, 2026 | 870.00 | 935.00 | 860.00 | 885.00 | 885.00 | 2.91% | 92,110,300 |
| Aug 6, 2026 | 900.00 | 920.00 | 845.00 | 860.00 | 860.00 | -3.37% | 178,669,500 |
| Aug 5, 2026 | 755.00 | 890.00 | 745.00 | 890.00 | 890.00 | 20.27% | 193,775,600 |
| Aug 4, 2026 | 715.00 | 740.00 | 705.00 | 740.00 | 740.00 | 4.23% | 25,406,500 |
| Aug 3, 2026 | 745.00 | 745.00 | 705.00 | 710.00 | 710.00 | -2.74% | 36,324,100 |
| Jul 31, 2026 | 735.00 | 760.00 | 725.00 | 730.00 | 730.00 | 1.39% | 40,867,500 |
| Jul 30, 2026 | 715.00 | 730.00 | 695.00 | 720.00 | 720.00 | 1.41% | 38,562,600 |
| Jul 29, 2026 | 760.00 | 770.00 | 700.00 | 710.00 | 710.00 | -7.79% | 96,693,800 |
| Jul 28, 2026 | 785.00 | 795.00 | 760.00 | 770.00 | 770.00 | -3.75% | 39,517,600 |
| Jul 27, 2026 | 790.00 | 830.00 | 775.00 | 800.00 | 800.00 | 3.90% | 114,348,500 |
| Jul 24, 2026 | 790.00 | 810.00 | 755.00 | 770.00 | 770.00 | -4.94% | 70,686,100 |
| Jul 23, 2026 | 855.00 | 900.00 | 800.00 | 810.00 | 810.00 | -5.26% | 225,805,900 |
| 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 |