PT VKTR Teknologi Mobilitas Tbk (VKTR.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | 5,371,400 |
| Jun 27, 2024 | 80.00 | 94.00 | 80.00 | 94.00 | 94.00 | 6,778,600 |
| Jun 26, 2024 | 95.00 | 97.00 | 92.00 | 94.00 | 94.00 | 16,714,400 |
| Jun 25, 2024 | 96.00 | 99.00 | 94.00 | 95.00 | 95.00 | 10,631,900 |
| Jun 24, 2024 | 95.00 | 99.00 | 93.00 | 95.00 | 95.00 | 13,228,500 |
| Jun 21, 2024 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | 8,791,600 |
| Jun 20, 2024 | 82.00 | 95.00 | 82.00 | 95.00 | 95.00 | 27,425,900 |
| Jun 19, 2024 | 100.00 | 104.00 | 91.00 | 94.00 | 94.00 | 47,732,900 |
| Jun 14, 2024 | 114.00 | 115.00 | 100.00 | 100.00 | 100.00 | 28,548,100 |
| Jun 13, 2024 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | 8,012,300 |
| Jun 12, 2024 | 117.00 | 119.00 | 108.00 | 115.00 | 115.00 | 29,838,800 |
| Jun 11, 2024 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 7,444,700 |
| Jun 10, 2024 | 111.00 | 118.00 | 111.00 | 116.00 | 116.00 | 29,210,400 |
| Jun 07, 2024 | 108.00 | 112.00 | 107.00 | 111.00 | 111.00 | 13,829,300 |
| Jun 06, 2024 | 95.00 | 110.00 | 95.00 | 109.00 | 109.00 | 43,062,600 |
| Jun 05, 2024 | 112.00 | 113.00 | 92.00 | 101.00 | 101.00 | 101,410,600 |
| Jun 04, 2024 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 11,663,300 |
| Jun 03, 2024 | 114.00 | 115.00 | 110.00 | 115.00 | 115.00 | 10,126,300 |
| May 31, 2024 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 15,713,700 |
| May 30, 2024 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 9,254,000 |
| May 29, 2024 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 24,477,500 |
| May 28, 2024 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 10,825,600 |
| May 27, 2024 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 16,098,400 |
| May 22, 2024 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | 13,395,300 |
| May 21, 2024 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 7,484,400 |
| May 20, 2024 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 10,855,400 |
| May 17, 2024 | 119.00 | 119.00 | 115.00 | 119.00 | 119.00 | 23,698,800 |
| May 16, 2024 | 119.00 | 124.00 | 117.00 | 119.00 | 119.00 | 22,675,700 |
| May 15, 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 9,638,300 |
| May 14, 2024 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 9,970,200 |
| May 13, 2024 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 21,972,200 |
| May 08, 2024 | 118.00 | 120.00 | 114.00 | 115.00 | 115.00 | 21,255,000 |
| May 07, 2024 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | 20,594,300 |
| May 06, 2024 | 106.00 | 120.00 | 106.00 | 118.00 | 118.00 | 37,185,000 |
| May 03, 2024 | 123.00 | 125.00 | 114.00 | 115.00 | 115.00 | 88,757,600 |
| May 02, 2024 | 127.00 | 129.00 | 121.00 | 123.00 | 123.00 | 20,293,500 |
| Apr 30, 2024 | 126.00 | 130.00 | 124.00 | 126.00 | 126.00 | 20,451,400 |
| Apr 29, 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 7,257,600 |
| Apr 26, 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 10,927,000 |
| Apr 25, 2024 | 127.00 | 129.00 | 124.00 | 126.00 | 126.00 | 15,014,900 |
| Apr 24, 2024 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | 19,702,500 |
| Apr 23, 2024 | 124.00 | 132.00 | 124.00 | 128.00 | 128.00 | 89,591,100 |
| Apr 22, 2024 | 122.00 | 126.00 | 120.00 | 124.00 | 124.00 | 21,330,700 |
| Apr 19, 2024 | 127.00 | 128.00 | 118.00 | 122.00 | 122.00 | 92,127,800 |
| Apr 18, 2024 | 123.00 | 134.00 | 119.00 | 127.00 | 127.00 | 127,589,800 |
| Apr 17, 2024 | 122.00 | 124.00 | 118.00 | 124.00 | 124.00 | 47,214,600 |
| Apr 16, 2024 | 131.00 | 132.00 | 118.00 | 122.00 | 122.00 | 78,060,400 |
| Apr 05, 2024 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 14,593,800 |
| Apr 04, 2024 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 58,080,300 |
| Apr 03, 2024 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | 52,274,200 |
| Apr 02, 2024 | 131.00 | 136.00 | 130.00 | 135.00 | 135.00 | 72,009,700 |
| Apr 01, 2024 | 138.00 | 140.00 | 126.00 | 131.00 | 131.00 | 70,148,900 |
| Mar 28, 2024 | 137.00 | 141.00 | 136.00 | 138.00 | 138.00 | 103,375,700 |
| Mar 27, 2024 | 142.00 | 149.00 | 136.00 | 137.00 | 137.00 | 227,852,500 |
| Mar 26, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Mar 25, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Mar 22, 2024 | 152.00 | 156.00 | 150.00 | 151.00 | 151.00 | 87,928,900 |
| Mar 21, 2024 | 159.00 | 160.00 | 151.00 | 152.00 | 152.00 | 120,474,800 |
| Mar 20, 2024 | 155.00 | 167.00 | 154.00 | 158.00 | 158.00 | 440,983,500 |
| Mar 19, 2024 | 151.00 | 155.00 | 150.00 | 154.00 | 154.00 | 56,327,100 |
| Mar 18, 2024 | 151.00 | 157.00 | 149.00 | 151.00 | 151.00 | 97,147,100 |
| Mar 15, 2024 | 157.00 | 158.00 | 150.00 | 151.00 | 151.00 | 92,160,400 |
| Mar 14, 2024 | 155.00 | 163.00 | 154.00 | 156.00 | 156.00 | 237,852,300 |
| Mar 13, 2024 | 157.00 | 158.00 | 147.00 | 153.00 | 153.00 | 214,608,600 |
| Mar 08, 2024 | 166.00 | 170.00 | 153.00 | 156.00 | 156.00 | 341,925,800 |
| Mar 07, 2024 | 156.00 | 167.00 | 152.00 | 166.00 | 166.00 | 469,280,700 |
| Mar 06, 2024 | 163.00 | 170.00 | 150.00 | 151.00 | 151.00 | 612,276,500 |
| Mar 05, 2024 | 155.00 | 185.00 | 152.00 | 161.00 | 161.00 | 1,415,243,600 |
| Mar 04, 2024 | 150.00 | 164.00 | 144.00 | 152.00 | 152.00 | 632,781,300 |
| Mar 01, 2024 | 169.00 | 183.00 | 150.00 | 150.00 | 150.00 | 477,824,000 |
| Feb 29, 2024 | 212.00 | 222.00 | 167.00 | 177.00 | 177.00 | 660,138,900 |
| Feb 28, 2024 | 228.00 | 238.00 | 208.00 | 210.00 | 210.00 | 348,989,200 |
| Feb 27, 2024 | 230.00 | 244.00 | 216.00 | 224.00 | 224.00 | 779,766,100 |
| Feb 26, 2024 | 202.00 | 228.00 | 196.00 | 226.00 | 226.00 | 849,899,300 |
| Feb 23, 2024 | 180.00 | 216.00 | 171.00 | 196.00 | 196.00 | 1,278,371,900 |
| Feb 22, 2024 | 151.00 | 185.00 | 150.00 | 176.00 | 176.00 | 1,721,035,100 |
| Feb 21, 2024 | 129.00 | 172.00 | 127.00 | 150.00 | 150.00 | 981,149,700 |
| Feb 20, 2024 | 125.00 | 128.00 | 122.00 | 128.00 | 128.00 | 106,465,200 |
| Feb 19, 2024 | 119.00 | 125.00 | 117.00 | 125.00 | 125.00 | 101,200,300 |
| Feb 16, 2024 | 126.00 | 126.00 | 118.00 | 119.00 | 119.00 | 36,518,500 |
| Feb 15, 2024 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 56,717,800 |
| Feb 13, 2024 | 120.00 | 124.00 | 119.00 | 124.00 | 124.00 | 77,180,900 |
| Feb 12, 2024 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 19,096,000 |
| Feb 07, 2024 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 21,697,100 |
| Feb 06, 2024 | 117.00 | 122.00 | 115.00 | 121.00 | 121.00 | 105,806,000 |
| Feb 05, 2024 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 22,772,100 |
| Feb 02, 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 80,999,900 |
| Feb 01, 2024 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 76,082,500 |
| Jan 31, 2024 | 117.00 | 120.00 | 116.00 | 119.00 | 119.00 | 75,255,500 |
| Jan 30, 2024 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 45,863,200 |
| Jan 29, 2024 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 23,069,400 |
| Jan 26, 2024 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 34,761,400 |
| Jan 25, 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 47,541,300 |
| Jan 24, 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 65,962,400 |
| Jan 23, 2024 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 48,050,600 |
| Jan 22, 2024 | 120.00 | 120.00 | 114.00 | 119.00 | 119.00 | 62,862,600 |
| Jan 19, 2024 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 72,737,500 |
| Jan 18, 2024 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | 76,755,300 |
| Jan 17, 2024 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 83,663,600 |
| Jan 16, 2024 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 88,448,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.