PT VKTR Teknologi Mobilitas Tbk (IDX:VKTR)
Indonesia
· Delayed Price · Currency is IDR 775.00
-50.00 (-6.06%)
At close: Mar 9, 2026
IDX:VKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 740.00 | 805.00 | 730.00 | 775.00 | 775.00 | -6.06% | 68,092,500 |
| Mar 6, 2026 | 895.00 | 900.00 | 805.00 | 825.00 | 825.00 | -6.78% | 95,752,400 |
| Mar 5, 2026 | 885.00 | 925.00 | 835.00 | 885.00 | 885.00 | 13.46% | 225,638,200 |
| Mar 4, 2026 | 730.00 | 865.00 | 710.00 | 780.00 | 780.00 | -6.02% | 344,949,100 |
| Mar 3, 2026 | 850.00 | 890.00 | 815.00 | 830.00 | 830.00 | -2.35% | 48,816,000 |
| Mar 2, 2026 | 880.00 | 920.00 | 840.00 | 850.00 | 850.00 | -10.05% | 77,808,600 |
| Feb 27, 2026 | 900.00 | 955.00 | 820.00 | 945.00 | 945.00 | 5.00% | 72,041,100 |
| Feb 26, 2026 | 990.00 | 1,005.00 | 880.00 | 900.00 | 900.00 | -9.55% | 123,576,500 |
| Feb 25, 2026 | 985.00 | 1,020.00 | 970.00 | 995.00 | 995.00 | 2.58% | 47,742,400 |
| Feb 24, 2026 | 1,045.00 | 1,055.00 | 945.00 | 970.00 | 970.00 | -7.18% | 94,465,500 |
| Feb 23, 2026 | 1,040.00 | 1,100.00 | 1,015.00 | 1,045.00 | 1,045.00 | 2.45% | 121,934,000 |
| Feb 20, 2026 | 995.00 | 1,100.00 | 945.00 | 1,020.00 | 1,020.00 | 2.51% | 185,859,900 |
| Feb 19, 2026 | 1,015.00 | 1,030.00 | 990.00 | 995.00 | 995.00 | -1.97% | 70,127,300 |
| Feb 18, 2026 | 995.00 | 1,040.00 | 965.00 | 1,015.00 | 1,015.00 | 6.28% | 141,605,700 |
| Feb 13, 2026 | 885.00 | 1,045.00 | 870.00 | 955.00 | 955.00 | 6.70% | 311,402,500 |
| Feb 12, 2026 | 890.00 | 945.00 | 855.00 | 895.00 | 895.00 | 1.13% | 157,701,800 |
| Feb 11, 2026 | 825.00 | 895.00 | 820.00 | 885.00 | 885.00 | 8.59% | 113,212,300 |
| Feb 10, 2026 | 785.00 | 845.00 | 785.00 | 815.00 | 815.00 | 1.88% | 49,499,700 |
| Feb 9, 2026 | 815.00 | 835.00 | 765.00 | 800.00 | 800.00 | 1.91% | 78,432,700 |
| Feb 6, 2026 | 770.00 | 825.00 | 745.00 | 785.00 | 785.00 | -7.10% | 101,651,700 |
| Feb 5, 2026 | 820.00 | 935.00 | 805.00 | 845.00 | 845.00 | 6.96% | 258,041,000 |
| Feb 4, 2026 | 810.00 | 820.00 | 735.00 | 790.00 | 790.00 | -1.25% | 99,070,800 |
| Feb 3, 2026 | 600.00 | 805.00 | 600.00 | 800.00 | 800.00 | 17.65% | 216,800,600 |
| Feb 2, 2026 | 790.00 | 825.00 | 680.00 | 680.00 | 680.00 | -15.00% | 89,511,700 |
| Jan 30, 2026 | 965.00 | 975.00 | 800.00 | 800.00 | 800.00 | -14.89% | 374,783,000 |
| Jan 29, 2026 | 940.00 | 980.00 | 940.00 | 940.00 | 940.00 | -14.93% | 492,006,600 |
| Jan 28, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -14.67% | 20,145,200 |
| Jan 27, 2026 | 1,140.00 | 1,340.00 | 1,065.00 | 1,295.00 | 1,295.00 | 14.60% | 112,352,600 |
| Jan 26, 2026 | 1,110.00 | 1,165.00 | 1,100.00 | 1,130.00 | 1,130.00 | 2.73% | 65,757,000 |
| Jan 23, 2026 | 1,195.00 | 1,205.00 | 1,050.00 | 1,100.00 | 1,100.00 | -7.95% | 114,344,900 |
| Jan 22, 2026 | 1,220.00 | 1,230.00 | 1,135.00 | 1,195.00 | 1,195.00 | -2.05% | 69,616,900 |
| Jan 21, 2026 | 1,215.00 | 1,240.00 | 1,175.00 | 1,220.00 | 1,220.00 | 1.67% | 53,367,800 |
| Jan 20, 2026 | 1,230.00 | 1,250.00 | 1,160.00 | 1,200.00 | 1,200.00 | - | 75,654,500 |
| Jan 19, 2026 | 1,055.00 | 1,225.00 | 1,050.00 | 1,200.00 | 1,200.00 | 16.50% | 173,871,400 |
| Jan 15, 2026 | 1,020.00 | 1,140.00 | 1,010.00 | 1,030.00 | 1,030.00 | 2.49% | 197,888,100 |
| Jan 14, 2026 | 965.00 | 1,060.00 | 960.00 | 1,005.00 | 1,005.00 | 5.79% | 140,404,700 |
| Jan 13, 2026 | 975.00 | 990.00 | 915.00 | 950.00 | 950.00 | -2.56% | 63,744,500 |
| Jan 12, 2026 | 1,020.00 | 1,035.00 | 860.00 | 975.00 | 975.00 | -1.52% | 124,212,300 |
| Jan 9, 2026 | 980.00 | 1,075.00 | 980.00 | 990.00 | 990.00 | 2.06% | 116,028,800 |
| Jan 8, 2026 | 965.00 | 980.00 | 955.00 | 970.00 | 970.00 | 0.52% | 28,373,400 |
| Jan 7, 2026 | 975.00 | 1,025.00 | 960.00 | 965.00 | 965.00 | -1.03% | 71,677,500 |
| Jan 6, 2026 | 1,005.00 | 1,010.00 | 955.00 | 975.00 | 975.00 | -2.99% | 44,821,400 |
| Jan 5, 2026 | 1,000.00 | 1,015.00 | 940.00 | 1,005.00 | 1,005.00 | 1.52% | 73,336,300 |
| Jan 2, 2026 | 850.00 | 1,045.00 | 850.00 | 990.00 | 990.00 | 17.16% | 170,437,900 |
| Dec 30, 2025 | 830.00 | 870.00 | 810.00 | 845.00 | 845.00 | 2.42% | 44,340,000 |
| Dec 29, 2025 | 800.00 | 850.00 | 770.00 | 825.00 | 825.00 | 5.10% | 59,905,500 |
| Dec 24, 2025 | 850.00 | 850.00 | 780.00 | 785.00 | 785.00 | -7.10% | 63,795,400 |
| Dec 23, 2025 | 785.00 | 855.00 | 760.00 | 845.00 | 845.00 | 13.42% | 119,219,300 |
| Dec 22, 2025 | 795.00 | 810.00 | 680.00 | 745.00 | 745.00 | -6.29% | 153,677,300 |
| Dec 19, 2025 | 800.00 | 830.00 | 770.00 | 795.00 | 795.00 | 0.63% | 65,250,800 |
| Dec 18, 2025 | 800.00 | 820.00 | 765.00 | 790.00 | 790.00 | -1.25% | 45,903,500 |
| Dec 17, 2025 | 820.00 | 935.00 | 765.00 | 800.00 | 800.00 | -1.84% | 206,013,100 |
| Dec 16, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 9.40% | 29,723,900 |
| Dec 15, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 9.56% | 31,692,300 |
| Dec 12, 2025 | 745.00 | 745.00 | 680.00 | 680.00 | 680.00 | -8.72% | 18,452,900 |
| Dec 11, 2025 | 760.00 | 760.00 | 745.00 | 745.00 | 745.00 | - | 23,855,700 |
| Dec 10, 2025 | 725.00 | 745.00 | 725.00 | 745.00 | 745.00 | 4.20% | 19,264,900 |
| Dec 9, 2025 | 785.00 | 785.00 | 705.00 | 715.00 | 715.00 | - | 45,424,000 |
| Dec 8, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 10.00% | 16,979,500 |
| 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 |