PT VKTR Teknologi Mobilitas Tbk (IDX:VKTR)
Indonesia
· Delayed Price · Currency is IDR 650.00
+95.00 (17.12%)
At close: Dec 2, 2025
IDX:VKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 580.00 | 685.00 | 560.00 | 650.00 | 650.00 | 17.12% | 247,878,300 |
| Dec 1, 2025 | 496.00 | 565.00 | 496.00 | 555.00 | 555.00 | 11.90% | 100,576,100 |
| Nov 28, 2025 | 500.00 | 505.00 | 488.00 | 496.00 | 496.00 | -0.40% | 22,945,800 |
| Nov 27, 2025 | 505.00 | 520.00 | 484.00 | 498.00 | 498.00 | - | 69,585,100 |
| Nov 26, 2025 | 505.00 | 525.00 | 498.00 | 498.00 | 498.00 | - | 50,793,200 |
| Nov 25, 2025 | 496.00 | 565.00 | 494.00 | 498.00 | 498.00 | 0.40% | 98,970,900 |
| Nov 24, 2025 | 480.00 | 525.00 | 478.00 | 496.00 | 496.00 | 3.77% | 63,632,100 |
| Nov 21, 2025 | 470.00 | 478.00 | 438.00 | 478.00 | 478.00 | 1.70% | 63,361,900 |
| Nov 20, 2025 | 420.00 | 470.00 | 420.00 | 470.00 | 470.00 | 11.37% | 99,226,600 |
| Nov 19, 2025 | 424.00 | 426.00 | 400.00 | 422.00 | 422.00 | - | 66,396,600 |
| Nov 18, 2025 | 442.00 | 444.00 | 416.00 | 422.00 | 422.00 | -4.09% | 39,810,300 |
| Nov 17, 2025 | 428.00 | 446.00 | 420.00 | 440.00 | 440.00 | 3.77% | 77,808,500 |
| Nov 14, 2025 | 426.00 | 428.00 | 418.00 | 424.00 | 424.00 | - | 51,936,400 |
| Nov 13, 2025 | 426.00 | 434.00 | 420.00 | 424.00 | 424.00 | - | 63,978,800 |
| Nov 12, 2025 | 430.00 | 430.00 | 410.00 | 424.00 | 424.00 | -1.40% | 53,609,800 |
| Nov 11, 2025 | 362.00 | 438.00 | 362.00 | 430.00 | 430.00 | 18.78% | 222,611,500 |
| Nov 10, 2025 | 350.00 | 362.00 | 346.00 | 362.00 | 362.00 | 3.43% | 80,047,600 |
| Nov 7, 2025 | 350.00 | 352.00 | 342.00 | 350.00 | 350.00 | - | 64,419,400 |
| Nov 6, 2025 | 350.00 | 354.00 | 340.00 | 350.00 | 350.00 | - | 62,959,700 |
| Nov 5, 2025 | 352.00 | 356.00 | 346.00 | 350.00 | 350.00 | -1.13% | 71,078,900 |
| Nov 4, 2025 | 360.00 | 362.00 | 336.00 | 354.00 | 354.00 | -0.56% | 70,939,300 |
| Nov 3, 2025 | 330.00 | 370.00 | 330.00 | 356.00 | 356.00 | 7.88% | 80,573,600 |
| Oct 31, 2025 | 324.00 | 334.00 | 316.00 | 330.00 | 330.00 | 1.23% | 70,596,200 |
| Oct 30, 2025 | 326.00 | 326.00 | 314.00 | 326.00 | 326.00 | - | 56,159,800 |
| Oct 29, 2025 | 328.00 | 336.00 | 318.00 | 326.00 | 326.00 | - | 83,070,600 |
| Oct 28, 2025 | 314.00 | 336.00 | 314.00 | 326.00 | 326.00 | 5.16% | 26,086,800 |
| Oct 27, 2025 | 338.00 | 344.00 | 302.00 | 310.00 | 310.00 | -8.28% | 71,699,800 |
| Oct 24, 2025 | 334.00 | 348.00 | 332.00 | 338.00 | 338.00 | 2.42% | 65,103,000 |
| Oct 23, 2025 | 330.00 | 336.00 | 322.00 | 330.00 | 330.00 | - | 44,730,000 |
| Oct 22, 2025 | 300.00 | 360.00 | 300.00 | 330.00 | 330.00 | 10.00% | 165,376,200 |
| Oct 21, 2025 | 300.00 | 304.00 | 288.00 | 300.00 | 300.00 | - | 38,464,600 |
| Oct 20, 2025 | 286.00 | 302.00 | 268.00 | 300.00 | 300.00 | 11.11% | 75,288,100 |
| Oct 17, 2025 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | 2.27% | 36,656,000 |
| Oct 16, 2025 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 10.00% | 11,545,300 |
| Oct 15, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 14,908,400 |
| Oct 14, 2025 | 260.00 | 260.00 | 240.00 | 240.00 | 240.00 | -7.69% | 27,890,800 |
| Oct 13, 2025 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | -3.70% | 13,017,000 |
| Oct 10, 2025 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 7.14% | 11,355,000 |
| Oct 9, 2025 | 272.00 | 272.00 | 252.00 | 252.00 | 252.00 | - | 19,736,100 |
| Oct 2, 2025 | 228.00 | 256.00 | 226.00 | 252.00 | 252.00 | 12.50% | 110,757,900 |
| Oct 1, 2025 | 232.00 | 242.00 | 222.00 | 224.00 | 224.00 | -3.45% | 86,535,000 |
| Sep 29, 2025 | 200.00 | 250.00 | 188.00 | 232.00 | 232.00 | 16.00% | 243,347,800 |
| Sep 26, 2025 | 204.00 | 214.00 | 194.00 | 200.00 | 200.00 | -1.96% | 182,010,800 |
| Sep 25, 2025 | 187.00 | 210.00 | 185.00 | 204.00 | 204.00 | 9.68% | 147,398,600 |
| Sep 24, 2025 | 194.00 | 196.00 | 180.00 | 186.00 | 186.00 | -4.12% | 94,316,600 |
| Sep 23, 2025 | 179.00 | 196.00 | 176.00 | 194.00 | 194.00 | 10.86% | 197,486,800 |
| Sep 22, 2025 | 174.00 | 183.00 | 170.00 | 175.00 | 175.00 | -0.57% | 76,718,100 |
| Sep 19, 2025 | 172.00 | 192.00 | 172.00 | 176.00 | 176.00 | 4.14% | 246,431,200 |
| Sep 18, 2025 | 138.00 | 179.00 | 136.00 | 169.00 | 169.00 | 22.46% | 615,272,500 |
| Sep 17, 2025 | 126.00 | 145.00 | 120.00 | 138.00 | 138.00 | 9.52% | 262,466,700 |
| Sep 16, 2025 | 117.00 | 134.00 | 117.00 | 126.00 | 126.00 | 9.57% | 219,724,100 |
| Sep 15, 2025 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | -0.86% | 13,131,200 |
| Sep 12, 2025 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | -1.69% | 11,780,200 |
| Sep 11, 2025 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 3.51% | 17,703,000 |
| Sep 10, 2025 | 116.00 | 119.00 | 113.00 | 114.00 | 114.00 | - | 9,487,000 |
| Sep 9, 2025 | 118.00 | 121.00 | 111.00 | 114.00 | 114.00 | -2.56% | 15,629,800 |
| Sep 8, 2025 | 111.00 | 125.00 | 111.00 | 117.00 | 117.00 | 5.41% | 88,959,300 |
| Sep 4, 2025 | 123.00 | 124.00 | 111.00 | 111.00 | 111.00 | -10.48% | 48,452,900 |
| Sep 3, 2025 | 112.00 | 126.00 | 111.00 | 124.00 | 124.00 | 11.71% | 78,998,400 |
| Sep 2, 2025 | 112.00 | 116.00 | 111.00 | 111.00 | 111.00 | -0.89% | 17,311,400 |
| Sep 1, 2025 | 110.00 | 114.00 | 103.00 | 112.00 | 112.00 | -3.45% | 12,377,100 |
| Aug 29, 2025 | 119.00 | 119.00 | 109.00 | 116.00 | 116.00 | -2.52% | 19,239,200 |
| Aug 28, 2025 | 119.00 | 123.00 | 118.00 | 119.00 | 119.00 | 0.85% | 32,615,800 |
| Aug 27, 2025 | 117.00 | 119.00 | 108.00 | 118.00 | 118.00 | 1.72% | 49,113,100 |
| Aug 26, 2025 | 119.00 | 133.00 | 116.00 | 116.00 | 116.00 | -0.85% | 215,139,600 |
| Aug 25, 2025 | 121.00 | 122.00 | 111.00 | 117.00 | 117.00 | -0.85% | 125,833,500 |
| Aug 22, 2025 | 98.00 | 124.00 | 97.00 | 118.00 | 118.00 | 21.65% | 448,865,400 |
| Aug 21, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 2.11% | 18,148,000 |
| Aug 20, 2025 | 97.00 | 99.00 | 94.00 | 95.00 | 95.00 | - | 21,651,200 |
| Aug 19, 2025 | 100.00 | 103.00 | 93.00 | 95.00 | 95.00 | 2.15% | 80,014,300 |
| Aug 15, 2025 | 85.00 | 103.00 | 83.00 | 93.00 | 93.00 | 9.41% | 209,158,000 |
| Aug 14, 2025 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | - | 14,891,900 |
| Aug 13, 2025 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 17,148,100 |
| Aug 12, 2025 | 81.00 | 89.00 | 80.00 | 86.00 | 86.00 | 6.17% | 32,066,300 |
| Aug 11, 2025 | 83.00 | 84.00 | 79.00 | 81.00 | 81.00 | -2.41% | 18,403,100 |
| Aug 8, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | -1.19% | 15,188,800 |
| Aug 7, 2025 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.20% | 11,695,400 |
| Aug 6, 2025 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 15,462,300 |
| Aug 5, 2025 | 85.00 | 85.00 | 82.00 | 85.00 | 85.00 | - | 13,183,200 |
| Aug 4, 2025 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 10,479,600 |
| Aug 1, 2025 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | 1.19% | 14,259,100 |
| Jul 31, 2025 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | - | 17,804,200 |
| Jul 30, 2025 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | -1.18% | 19,061,300 |
| Jul 29, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 13,611,900 |
| Jul 28, 2025 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 9,562,800 |
| Jul 25, 2025 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -2.33% | 15,392,000 |
| Jul 24, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 12,627,800 |
| Jul 23, 2025 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 19,170,200 |
| Jul 22, 2025 | 88.00 | 90.00 | 85.00 | 86.00 | 86.00 | -2.27% | 17,280,000 |
| Jul 21, 2025 | 87.00 | 92.00 | 86.00 | 88.00 | 88.00 | 2.33% | 31,467,100 |
| Jul 18, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 18,300,800 |
| Jul 17, 2025 | 86.00 | 89.00 | 86.00 | 86.00 | 86.00 | - | 20,358,300 |
| Jul 16, 2025 | 84.00 | 89.00 | 82.00 | 86.00 | 86.00 | 3.61% | 42,428,100 |
| Jul 15, 2025 | 84.00 | 84.00 | 80.00 | 83.00 | 83.00 | -1.19% | 16,723,400 |
| Jul 14, 2025 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 17,041,600 |
| Jul 11, 2025 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 21,555,100 |
| Jul 10, 2025 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.20% | 9,365,800 |
| Jul 9, 2025 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 12,378,500 |
| Jul 8, 2025 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1.23% | 17,339,400 |
| Jul 7, 2025 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -2.41% | 12,771,300 |