PT VKTR Teknologi Mobilitas Tbk (IDX:VKTR)
Indonesia
· Delayed Price · Currency is IDR 905.00
-5.00 (-0.55%)
Apr 29, 2026, 3:40 PM WIB
IDX:VKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 905.00 | 915.00 | 890.00 | 905.00 | - | -0.55% | 8,412,300 |
| Apr 28, 2026 | 900.00 | 920.00 | 870.00 | 910.00 | 910.00 | 2.25% | 31,911,800 |
| Apr 27, 2026 | 925.00 | 955.00 | 885.00 | 890.00 | 890.00 | -0.56% | 58,360,300 |
| Apr 24, 2026 | 980.00 | 990.00 | 890.00 | 895.00 | 895.00 | -8.67% | 88,906,400 |
| Apr 23, 2026 | 990.00 | 1,010.00 | 950.00 | 980.00 | 980.00 | - | 78,782,400 |
| Apr 22, 2026 | 995.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | -0.51% | 35,671,200 |
| Apr 21, 2026 | 975.00 | 1,005.00 | 935.00 | 985.00 | 985.00 | 2.60% | 68,412,400 |
| Apr 20, 2026 | 1,005.00 | 1,015.00 | 950.00 | 960.00 | 960.00 | -2.04% | 79,287,900 |
| Apr 17, 2026 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | -0.51% | 46,107,800 |
| Apr 16, 2026 | 1,005.00 | 1,020.00 | 965.00 | 985.00 | 985.00 | -1.99% | 97,257,800 |
| Apr 15, 2026 | 1,050.00 | 1,060.00 | 990.00 | 1,005.00 | 1,005.00 | -3.83% | 138,689,200 |
| Apr 14, 2026 | 1,060.00 | 1,090.00 | 1,000.00 | 1,045.00 | 1,045.00 | 1.46% | 243,654,200 |
| Apr 13, 2026 | 975.00 | 1,045.00 | 955.00 | 1,030.00 | 1,030.00 | 6.19% | 286,217,100 |
| Apr 10, 2026 | 945.00 | 1,010.00 | 945.00 | 970.00 | 970.00 | 5.43% | 248,851,600 |
| Apr 9, 2026 | 920.00 | 995.00 | 905.00 | 920.00 | 920.00 | 1.66% | 353,831,800 |
| Apr 8, 2026 | 845.00 | 925.00 | 825.00 | 905.00 | 905.00 | 13.84% | 223,084,900 |
| Apr 7, 2026 | 815.00 | 825.00 | 780.00 | 795.00 | 795.00 | -0.63% | 34,484,000 |
| Apr 6, 2026 | 755.00 | 835.00 | 750.00 | 800.00 | 800.00 | 3.23% | 58,246,200 |
| Apr 2, 2026 | 790.00 | 800.00 | 760.00 | 775.00 | 775.00 | -4.91% | 34,180,600 |
| Apr 1, 2026 | 725.00 | 815.00 | 710.00 | 815.00 | 815.00 | 17.27% | 84,423,300 |
| Mar 31, 2026 | 725.00 | 730.00 | 685.00 | 695.00 | 695.00 | -2.80% | 15,956,200 |
| Mar 30, 2026 | 700.00 | 720.00 | 675.00 | 715.00 | 715.00 | 0.70% | 18,850,000 |
| Mar 27, 2026 | 680.00 | 725.00 | 670.00 | 710.00 | 710.00 | 0.71% | 17,941,100 |
| Mar 26, 2026 | 760.00 | 765.00 | 695.00 | 705.00 | 705.00 | -2.08% | 23,240,200 |
| Mar 25, 2026 | 675.00 | 730.00 | 640.00 | 720.00 | 720.00 | 6.67% | 34,482,000 |
| Mar 17, 2026 | 695.00 | 710.00 | 655.00 | 675.00 | 675.00 | 0.75% | 33,955,000 |
| Mar 16, 2026 | 640.00 | 705.00 | 610.00 | 670.00 | 670.00 | -1.47% | 52,948,300 |
| Mar 13, 2026 | 715.00 | 735.00 | 665.00 | 680.00 | 680.00 | -6.85% | 65,589,500 |
| Mar 12, 2026 | 760.00 | 785.00 | 730.00 | 730.00 | 730.00 | -7.59% | 43,589,000 |
| Mar 11, 2026 | 820.00 | 825.00 | 770.00 | 790.00 | 790.00 | -3.07% | 39,528,700 |
| Mar 10, 2026 | 815.00 | 865.00 | 780.00 | 815.00 | 815.00 | 5.16% | 86,514,900 |
| 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 |