PT VKTR Teknologi Mobilitas Tbk (IDX:VKTR)
Indonesia · Delayed Price · Currency is IDR 765.00
-15.00 (-1.92%)
Sep 22, 2026, 3:30 PM WIB
IDX:VKTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 785.00 | 790.00 | 760.00 | 775.00 | - | -0.64% | 33,483,200 |
| Sep 21, 2026 | 795.00 | 815.00 | 765.00 | 780.00 | 780.00 | -0.64% | 59,072,200 |
| Sep 18, 2026 | 770.00 | 800.00 | 740.00 | 785.00 | 785.00 | 1.95% | 88,317,400 |
| Sep 17, 2026 | 730.00 | 775.00 | 725.00 | 770.00 | 770.00 | 5.48% | 55,437,800 |
| Sep 16, 2026 | 755.00 | 765.00 | 725.00 | 730.00 | 730.00 | -3.31% | 35,130,500 |
| Sep 15, 2026 | 775.00 | 795.00 | 750.00 | 755.00 | 755.00 | -1.31% | 57,379,800 |
| Sep 14, 2026 | 795.00 | 800.00 | 730.00 | 765.00 | 765.00 | -3.77% | 90,553,500 |
| Sep 11, 2026 | 795.00 | 795.00 | 760.00 | 795.00 | 795.00 | -1.24% | 51,611,000 |
| Sep 10, 2026 | 855.00 | 855.00 | 795.00 | 805.00 | 805.00 | -5.85% | 189,995,300 |
| Sep 9, 2026 | 890.00 | 895.00 | 855.00 | 855.00 | 855.00 | -2.29% | 87,548,700 |
| Sep 8, 2026 | 885.00 | 910.00 | 865.00 | 875.00 | 875.00 | -0.57% | 101,058,600 |
| Sep 7, 2026 | 870.00 | 890.00 | 845.00 | 880.00 | 880.00 | 1.73% | 73,974,900 |
| Sep 4, 2026 | 915.00 | 920.00 | 860.00 | 865.00 | 865.00 | -5.46% | 125,700,100 |
| Sep 3, 2026 | 945.00 | 950.00 | 905.00 | 915.00 | 915.00 | -2.14% | 95,025,900 |
| Sep 2, 2026 | 975.00 | 990.00 | 910.00 | 935.00 | 935.00 | 0.54% | 127,019,500 |
| 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 |