PT VKTR Teknologi Mobilitas Tbk (IDX:VKTR)
Indonesia · Delayed Price · Currency is IDR 280.00
-20.00 (-6.67%)
Oct 30, 2026, 4:11 PM WIB
IDX:VKTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 280.00 | 288.00 | 280.00 | 280.00 | 280.00 | -6.67% | 81,395,200 |
| Oct 29, 2026 | 322.00 | 326.00 | 300.00 | 300.00 | 300.00 | -6.83% | 125,577,900 |
| Oct 28, 2026 | 342.00 | 348.00 | 322.00 | 322.00 | 322.00 | -6.94% | 273,552,000 |
| Oct 27, 2026 | 364.00 | 386.00 | 346.00 | 346.00 | 346.00 | -6.99% | 218,732,300 |
| Oct 26, 2026 | 390.00 | 422.00 | 372.00 | 372.00 | 372.00 | -7.00% | 563,748,500 |
| Oct 23, 2026 | 332.00 | 418.00 | 330.00 | 400.00 | 400.00 | 16.96% | 813,463,200 |
| Oct 22, 2026 | 342.00 | 362.00 | 336.00 | 342.00 | 342.00 | -5.00% | 337,618,600 |
| Oct 21, 2026 | 340.00 | 366.00 | 316.00 | 360.00 | 360.00 | 7.14% | 272,920,100 |
| Oct 20, 2026 | 324.00 | 352.00 | 324.00 | 336.00 | 336.00 | -3.45% | 318,935,500 |
| Oct 19, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -6.95% | 2,940,600 |
| Oct 16, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -15.00% | 22,159,000 |
| Oct 15, 2026 | 490.00 | 490.00 | 432.00 | 440.00 | 440.00 | -12.00% | 236,189,000 |
| Oct 14, 2026 | 550.00 | 560.00 | 498.00 | 500.00 | 500.00 | -12.28% | 183,529,100 |
| Oct 13, 2026 | 570.00 | 585.00 | 540.00 | 570.00 | 570.00 | -10.24% | 222,009,600 |
| Oct 12, 2026 | 645.00 | 645.00 | 550.00 | 635.00 | 635.00 | -1.55% | 176,627,700 |
| Oct 9, 2026 | 620.00 | 655.00 | 590.00 | 645.00 | 645.00 | 3.20% | 33,292,100 |
| Oct 8, 2026 | 675.00 | 675.00 | 620.00 | 625.00 | 625.00 | -6.72% | 33,080,100 |
| Oct 7, 2026 | 670.00 | 690.00 | 650.00 | 670.00 | 670.00 | -0.43% | 65,385,000 |
| Oct 6, 2026 | 830.00 | 860.00 | 815.00 | 835.00 | 672.87 | 1.21% | 95,407,100 |
| Oct 5, 2026 | 845.00 | 850.00 | 805.00 | 825.00 | 664.81 | -1.20% | 53,389,900 |
| Oct 2, 2026 | 825.00 | 850.00 | 810.00 | 835.00 | 672.87 | 1.21% | 60,013,500 |
| Oct 1, 2026 | 800.00 | 830.00 | 795.00 | 825.00 | 664.81 | 4.43% | 76,882,400 |
| Sep 30, 2026 | 830.00 | 835.00 | 790.00 | 790.00 | 636.61 | -4.82% | 85,369,300 |
| Sep 29, 2026 | 780.00 | 835.00 | 715.00 | 830.00 | 668.84 | 7.79% | 123,031,100 |
| Sep 28, 2026 | 770.00 | 800.00 | 765.00 | 770.00 | 620.49 | -1.28% | 25,301,100 |
| Sep 25, 2026 | 805.00 | 815.00 | 770.00 | 780.00 | 628.55 | -3.11% | 55,151,100 |
| Sep 24, 2026 | 835.00 | 850.00 | 805.00 | 805.00 | 648.70 | -3.59% | 75,364,000 |
| Sep 23, 2026 | 775.00 | 835.00 | 775.00 | 835.00 | 672.87 | 8.44% | 93,395,500 |
| Sep 22, 2026 | 785.00 | 790.00 | 760.00 | 770.00 | 620.49 | -1.28% | 42,174,400 |
| Sep 21, 2026 | 795.00 | 815.00 | 765.00 | 780.00 | 628.55 | -0.64% | 59,073,600 |
| Sep 18, 2026 | 770.00 | 800.00 | 740.00 | 785.00 | 632.58 | 1.95% | 88,317,400 |
| Sep 17, 2026 | 730.00 | 775.00 | 725.00 | 770.00 | 620.49 | 5.48% | 55,437,800 |
| Sep 16, 2026 | 755.00 | 765.00 | 725.00 | 730.00 | 588.26 | -3.31% | 35,130,500 |
| Sep 15, 2026 | 775.00 | 795.00 | 750.00 | 755.00 | 608.41 | -1.31% | 57,379,800 |
| Sep 14, 2026 | 795.00 | 800.00 | 730.00 | 765.00 | 616.46 | -3.77% | 90,553,500 |
| Sep 11, 2026 | 795.00 | 795.00 | 760.00 | 795.00 | 640.64 | -1.24% | 51,611,000 |
| Sep 10, 2026 | 855.00 | 855.00 | 795.00 | 805.00 | 648.70 | -5.85% | 189,995,300 |
| Sep 9, 2026 | 890.00 | 895.00 | 855.00 | 855.00 | 688.99 | -2.29% | 87,548,700 |
| Sep 8, 2026 | 885.00 | 910.00 | 865.00 | 875.00 | 705.11 | -0.57% | 101,058,600 |
| Sep 7, 2026 | 870.00 | 890.00 | 845.00 | 880.00 | 709.13 | 1.73% | 73,974,900 |
| Sep 4, 2026 | 915.00 | 920.00 | 860.00 | 865.00 | 697.05 | -5.46% | 125,700,100 |
| Sep 3, 2026 | 945.00 | 950.00 | 905.00 | 915.00 | 737.34 | -2.14% | 95,025,900 |
| Sep 2, 2026 | 975.00 | 990.00 | 910.00 | 935.00 | 753.46 | 0.54% | 127,019,500 |
| Sep 1, 2026 | 960.00 | 975.00 | 925.00 | 930.00 | 749.43 | -3.12% | 66,776,700 |
| Aug 31, 2026 | 955.00 | 1,005.00 | 955.00 | 960.00 | 773.60 | -0.52% | 119,363,900 |
| Aug 28, 2026 | 905.00 | 990.00 | 890.00 | 965.00 | 777.63 | 6.63% | 188,058,400 |
| Aug 27, 2026 | 830.00 | 905.00 | 825.00 | 905.00 | 729.28 | 9.04% | 59,050,000 |
| Aug 26, 2026 | 895.00 | 895.00 | 830.00 | 830.00 | 668.84 | -7.26% | 63,547,300 |
| Aug 24, 2026 | 920.00 | 925.00 | 895.00 | 895.00 | 721.22 | -2.19% | 28,782,200 |
| Aug 21, 2026 | 915.00 | 935.00 | 910.00 | 915.00 | 737.34 | -1.61% | 60,985,100 |