PT VKTR Teknologi Mobilitas Tbk VKTR

IDX · Indonesia · Consumer Durables

IDR 825.00+35.00 (+4.43%)

Market closed· Oct 1, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 825.00	+4.43%	IDR 800.00	IDR 830.00	IDR 795.00	76.88M
2026-09-30	IDR 790.00	-4.82%	IDR 830.00	IDR 835.00	IDR 790.00	85.37M
2026-09-29	IDR 830.00	+7.79%	IDR 780.00	IDR 835.00	IDR 715.00	123.03M
2026-09-28	IDR 770.00	-1.28%	IDR 770.00	IDR 800.00	IDR 765.00	25.30M
2026-09-25	IDR 780.00	-3.11%	IDR 805.00	IDR 815.00	IDR 770.00	55.15M
2026-09-24	IDR 805.00	-3.59%	IDR 835.00	IDR 850.00	IDR 805.00	75.36M
2026-09-23	IDR 835.00	+8.44%	IDR 775.00	IDR 835.00	IDR 775.00	93.40M
2026-09-22	IDR 770.00	-1.28%	IDR 785.00	IDR 790.00	IDR 760.00	42.17M
2026-09-21	IDR 780.00	-0.64%	IDR 795.00	IDR 815.00	IDR 765.00	59.07M
2026-09-18	IDR 785.00	+1.95%	IDR 770.00	IDR 800.00	IDR 740.00	88.32M
2026-09-17	IDR 770.00	+5.48%	IDR 730.00	IDR 775.00	IDR 725.00	55.44M
2026-09-16	IDR 730.00	-3.31%	IDR 755.00	IDR 765.00	IDR 725.00	35.13M
2026-09-15	IDR 755.00	-1.31%	IDR 775.00	IDR 795.00	IDR 750.00	57.38M
2026-09-14	IDR 765.00	-3.77%	IDR 795.00	IDR 800.00	IDR 730.00	90.55M
2026-09-11	IDR 795.00	-1.24%	IDR 795.00	IDR 795.00	IDR 760.00	51.61M
2026-09-10	IDR 805.00	-5.85%	IDR 855.00	IDR 855.00	IDR 795.00	190.00M
2026-09-09	IDR 855.00	-2.29%	IDR 890.00	IDR 895.00	IDR 855.00	87.55M
2026-09-08	IDR 875.00	-0.57%	IDR 885.00	IDR 910.00	IDR 865.00	101.06M
2026-09-07	IDR 880.00	+1.73%	IDR 870.00	IDR 890.00	IDR 845.00	73.97M
2026-09-04	IDR 865.00	-5.46%	IDR 915.00	IDR 920.00	IDR 860.00	125.70M
2026-09-03	IDR 915.00	-2.14%	IDR 945.00	IDR 950.00	IDR 905.00	95.03M
2026-09-02	IDR 935.00	+0.54%	IDR 975.00	IDR 990.00	IDR 910.00	127.02M
2026-09-01	IDR 930.00	-3.13%	IDR 960.00	IDR 975.00	IDR 925.00	66.78M
2026-08-31	IDR 960.00	-0.52%	IDR 955.00	IDR 1,005.00	IDR 955.00	119.36M
2026-08-28	IDR 965.00	+6.63%	IDR 905.00	IDR 990.00	IDR 890.00	188.06M
2026-08-27	IDR 905.00	+9.04%	IDR 830.00	IDR 905.00	IDR 825.00	59.05M
2026-08-26	IDR 830.00	-7.26%	IDR 895.00	IDR 895.00	IDR 830.00	63.55M
2026-08-24	IDR 895.00	-2.19%	IDR 920.00	IDR 925.00	IDR 895.00	28.78M
2026-08-21	IDR 915.00	-1.61%	IDR 915.00	IDR 935.00	IDR 910.00	60.99M
2026-08-20	IDR 930.00	+6.29%	IDR 880.00	IDR 960.00	IDR 880.00	164.85M
2026-08-19	IDR 875.00	0.00%	IDR 875.00	IDR 930.00	IDR 855.00	90.17M
2026-08-18	IDR 875.00	-1.13%	IDR 900.00	IDR 915.00	IDR 870.00	76.40M
2026-08-14	IDR 885.00	+7.93%	IDR 820.00	IDR 920.00	IDR 810.00	201.42M
2026-08-13	IDR 820.00	-4.65%	IDR 865.00	IDR 870.00	IDR 805.00	43.71M
2026-08-12	IDR 860.00	+8.18%	IDR 795.00	IDR 860.00	IDR 795.00	65.83M
2026-08-11	IDR 795.00	-7.02%	IDR 865.00	IDR 865.00	IDR 785.00	79.03M
2026-08-10	IDR 855.00	-3.39%	IDR 890.00	IDR 915.00	IDR 855.00	73.57M
2026-08-07	IDR 885.00	+2.91%	IDR 870.00	IDR 935.00	IDR 860.00	92.11M
2026-08-06	IDR 860.00	-3.37%	IDR 900.00	IDR 920.00	IDR 845.00	178.67M
2026-08-05	IDR 890.00	+20.27%	IDR 755.00	IDR 890.00	IDR 745.00	193.78M
2026-08-04	IDR 740.00	+4.23%	IDR 715.00	IDR 740.00	IDR 705.00	25.41M
2026-08-03	IDR 710.00	-2.74%	IDR 745.00	IDR 745.00	IDR 705.00	36.32M
2026-07-31	IDR 730.00	+1.39%	IDR 735.00	IDR 760.00	IDR 725.00	40.87M
2026-07-30	IDR 720.00	+1.41%	IDR 715.00	IDR 730.00	IDR 695.00	38.56M
2026-07-29	IDR 710.00	-7.79%	IDR 760.00	IDR 770.00	IDR 700.00	96.69M
2026-07-28	IDR 770.00	-3.75%	IDR 785.00	IDR 795.00	IDR 760.00	39.52M
2026-07-27	IDR 800.00	+3.90%	IDR 790.00	IDR 830.00	IDR 775.00	114.35M
2026-07-24	IDR 770.00	-4.94%	IDR 790.00	IDR 810.00	IDR 755.00	70.69M
2026-07-23	IDR 810.00	-5.26%	IDR 855.00	IDR 900.00	IDR 800.00	225.81M
2026-07-22	IDR 855.00	+10.32%	IDR 780.00	IDR 865.00	IDR 770.00	190.52M
2026-07-21	IDR 775.00	+1.97%	IDR 780.00	IDR 815.00	IDR 745.00	168.72M
2026-07-20	IDR 760.00	+7.80%	IDR 715.00	IDR 760.00	IDR 710.00	75.99M
2026-07-17	IDR 705.00	+1.44%	IDR 700.00	IDR 750.00	IDR 700.00	81.70M
2026-07-16	IDR 695.00	-2.80%	IDR 720.00	IDR 720.00	IDR 690.00	28.63M
2026-07-15	IDR 715.00	-1.38%	IDR 725.00	IDR 725.00	IDR 690.00	51.77M
2026-07-14	IDR 725.00	+11.54%	IDR 675.00	IDR 800.00	IDR 635.00	283.06M
2026-07-13	IDR 650.00	+25.00%	IDR 530.00	IDR 650.00	IDR 515.00	186.44M
2026-07-10	IDR 520.00	-4.59%	IDR 545.00	IDR 550.00	IDR 515.00	18.02M
2026-07-09	IDR 545.00	+9.00%	IDR 500.00	IDR 550.00	IDR 500.00	36.56M
2026-07-08	IDR 500.00	-4.76%	IDR 525.00	IDR 530.00	IDR 498.00	15.83M
2026-07-07	IDR 525.00	-0.94%	IDR 530.00	IDR 535.00	IDR 515.00	15.32M
2026-07-06	IDR 530.00	+1.92%	IDR 525.00	IDR 545.00	IDR 520.00	19.67M
2026-07-03	IDR 520.00	-1.89%	IDR 530.00	IDR 550.00	IDR 520.00	47.34M
2026-07-02	IDR 530.00	+15.22%	IDR 456.00	IDR 535.00	IDR 456.00	76.34M
2026-07-01	IDR 460.00	-1.71%	IDR 468.00	IDR 490.00	IDR 448.00	66.12M
2026-06-30	IDR 468.00	-11.70%	IDR 550.00	IDR 550.00	IDR 462.00	65.33M
2026-06-29	IDR 530.00	+1.92%	IDR 510.00	IDR 540.00	IDR 505.00	13.24M
2026-06-26	IDR 520.00	-8.77%	IDR 585.00	IDR 585.00	IDR 510.00	26.51M
2026-06-25	IDR 570.00	+2.70%	IDR 555.00	IDR 590.00	IDR 550.00	13.19M
2026-06-24	IDR 555.00	-8.26%	IDR 610.00	IDR 615.00	IDR 550.00	30.97M
2026-06-23	IDR 605.00	-1.63%	IDR 615.00	IDR 625.00	IDR 565.00	25.82M
2026-06-22	IDR 615.00	-6.82%	IDR 650.00	IDR 650.00	IDR 610.00	25.53M
2026-06-19	IDR 660.00	+3.94%	IDR 635.00	IDR 660.00	IDR 610.00	25.61M
2026-06-18	IDR 635.00	+2.42%	IDR 620.00	IDR 640.00	IDR 605.00	17.84M
2026-06-17	IDR 620.00	-3.13%	IDR 650.00	IDR 660.00	IDR 610.00	25.30M
2026-06-15	IDR 640.00	+2.40%	IDR 655.00	IDR 710.00	IDR 635.00	100.94M
2026-06-12	IDR 625.00	+4.17%	IDR 610.00	IDR 650.00	IDR 605.00	39.17M
2026-06-11	IDR 600.00	-4.76%	IDR 640.00	IDR 665.00	IDR 575.00	68.45M
2026-06-10	IDR 630.00	+4.13%	IDR 600.00	IDR 660.00	IDR 560.00	136.51M
2026-06-09	IDR 605.00	+13.08%	IDR 525.00	IDR 605.00	IDR 510.00	100.50M
2026-06-08	IDR 535.00	-11.57%	IDR 560.00	IDR 580.00	IDR 525.00	71.15M
2026-06-05	IDR 605.00	-3.20%	IDR 655.00	IDR 685.00	IDR 570.00	54.78M
2026-06-04	IDR 625.00	-5.30%	IDR 660.00	IDR 670.00	IDR 585.00	76.48M
2026-06-03	IDR 660.00	-11.41%	IDR 765.00	IDR 765.00	IDR 635.00	74.52M
2026-06-02	IDR 745.00	+4.20%	IDR 740.00	IDR 830.00	IDR 730.00	49.65M
2026-05-29	IDR 715.00	+1.42%	IDR 695.00	IDR 730.00	IDR 675.00	25.92M
2026-05-28	IDR 705.00	0.00%	IDR 705.00	IDR 705.00	IDR 705.00	0
2026-05-27	IDR 705.00	0.00%	IDR 705.00	IDR 705.00	IDR 705.00	0
2026-05-26	IDR 705.00	-2.08%	IDR 720.00	IDR 745.00	IDR 695.00	23.91M
2026-05-25	IDR 720.00	-3.36%	IDR 765.00	IDR 775.00	IDR 710.00	32.23M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 825.00	+4.43%	IDR 800.00	IDR 830.00	IDR 795.00	76.88M
2026-09-30	IDR 790.00	-4.82%	IDR 830.00	IDR 835.00	IDR 790.00	85.37M
2026-09-29	IDR 830.00	+7.79%	IDR 780.00	IDR 835.00	IDR 715.00	123.03M
2026-09-28	IDR 770.00	-1.28%	IDR 770.00	IDR 800.00	IDR 765.00	25.30M
2026-09-25	IDR 780.00	-3.11%	IDR 805.00	IDR 815.00	IDR 770.00	55.15M
2026-09-24	IDR 805.00	-3.59%	IDR 835.00	IDR 850.00	IDR 805.00	75.36M
2026-09-23	IDR 835.00	+8.44%	IDR 775.00	IDR 835.00	IDR 775.00	93.40M
2026-09-22	IDR 770.00	-1.28%	IDR 785.00	IDR 790.00	IDR 760.00	42.17M
2026-09-21	IDR 780.00	-0.64%	IDR 795.00	IDR 815.00	IDR 765.00	59.07M
2026-09-18	IDR 785.00	+1.95%	IDR 770.00	IDR 800.00	IDR 740.00	88.32M
2026-09-17	IDR 770.00	+5.48%	IDR 730.00	IDR 775.00	IDR 725.00	55.44M
2026-09-16	IDR 730.00	-3.31%	IDR 755.00	IDR 765.00	IDR 725.00	35.13M
2026-09-15	IDR 755.00	-1.31%	IDR 775.00	IDR 795.00	IDR 750.00	57.38M
2026-09-14	IDR 765.00	-3.77%	IDR 795.00	IDR 800.00	IDR 730.00	90.55M
2026-09-11	IDR 795.00	-1.24%	IDR 795.00	IDR 795.00	IDR 760.00	51.61M
2026-09-10	IDR 805.00	-5.85%	IDR 855.00	IDR 855.00	IDR 795.00	190.00M
2026-09-09	IDR 855.00	-2.29%	IDR 890.00	IDR 895.00	IDR 855.00	87.55M
2026-09-08	IDR 875.00	-0.57%	IDR 885.00	IDR 910.00	IDR 865.00	101.06M
2026-09-07	IDR 880.00	+1.73%	IDR 870.00	IDR 890.00	IDR 845.00	73.97M
2026-09-04	IDR 865.00	-5.46%	IDR 915.00	IDR 920.00	IDR 860.00	125.70M
2026-09-03	IDR 915.00	-2.14%	IDR 945.00	IDR 950.00	IDR 905.00	95.03M
2026-09-02	IDR 935.00	+0.54%	IDR 975.00	IDR 990.00	IDR 910.00	127.02M
2026-09-01	IDR 930.00	-3.13%	IDR 960.00	IDR 975.00	IDR 925.00	66.78M
2026-08-31	IDR 960.00	-0.52%	IDR 955.00	IDR 1,005.00	IDR 955.00	119.36M
2026-08-28	IDR 965.00	+6.63%	IDR 905.00	IDR 990.00	IDR 890.00	188.06M
2026-08-27	IDR 905.00	+9.04%	IDR 830.00	IDR 905.00	IDR 825.00	59.05M
2026-08-26	IDR 830.00	-7.26%	IDR 895.00	IDR 895.00	IDR 830.00	63.55M
2026-08-24	IDR 895.00	-2.19%	IDR 920.00	IDR 925.00	IDR 895.00	28.78M
2026-08-21	IDR 915.00	-1.61%	IDR 915.00	IDR 935.00	IDR 910.00	60.99M
2026-08-20	IDR 930.00	+6.29%	IDR 880.00	IDR 960.00	IDR 880.00	164.85M
2026-08-19	IDR 875.00	0.00%	IDR 875.00	IDR 930.00	IDR 855.00	90.17M
2026-08-18	IDR 875.00	-1.13%	IDR 900.00	IDR 915.00	IDR 870.00	76.40M
2026-08-14	IDR 885.00	+7.93%	IDR 820.00	IDR 920.00	IDR 810.00	201.42M
2026-08-13	IDR 820.00	-4.65%	IDR 865.00	IDR 870.00	IDR 805.00	43.71M
2026-08-12	IDR 860.00	+8.18%	IDR 795.00	IDR 860.00	IDR 795.00	65.83M
2026-08-11	IDR 795.00	-7.02%	IDR 865.00	IDR 865.00	IDR 785.00	79.03M
2026-08-10	IDR 855.00	-3.39%	IDR 890.00	IDR 915.00	IDR 855.00	73.57M
2026-08-07	IDR 885.00	+2.91%	IDR 870.00	IDR 935.00	IDR 860.00	92.11M
2026-08-06	IDR 860.00	-3.37%	IDR 900.00	IDR 920.00	IDR 845.00	178.67M
2026-08-05	IDR 890.00	+20.27%	IDR 755.00	IDR 890.00	IDR 745.00	193.78M
2026-08-04	IDR 740.00	+4.23%	IDR 715.00	IDR 740.00	IDR 705.00	25.41M
2026-08-03	IDR 710.00	-2.74%	IDR 745.00	IDR 745.00	IDR 705.00	36.32M
2026-07-31	IDR 730.00	+1.39%	IDR 735.00	IDR 760.00	IDR 725.00	40.87M
2026-07-30	IDR 720.00	+1.41%	IDR 715.00	IDR 730.00	IDR 695.00	38.56M
2026-07-29	IDR 710.00	-7.79%	IDR 760.00	IDR 770.00	IDR 700.00	96.69M
2026-07-28	IDR 770.00	-3.75%	IDR 785.00	IDR 795.00	IDR 760.00	39.52M
2026-07-27	IDR 800.00	+3.90%	IDR 790.00	IDR 830.00	IDR 775.00	114.35M
2026-07-24	IDR 770.00	-4.94%	IDR 790.00	IDR 810.00	IDR 755.00	70.69M
2026-07-23	IDR 810.00	-5.26%	IDR 855.00	IDR 900.00	IDR 800.00	225.81M
2026-07-22	IDR 855.00	+10.32%	IDR 780.00	IDR 865.00	IDR 770.00	190.52M
2026-07-21	IDR 775.00	+1.97%	IDR 780.00	IDR 815.00	IDR 745.00	168.72M
2026-07-20	IDR 760.00	+7.80%	IDR 715.00	IDR 760.00	IDR 710.00	75.99M
2026-07-17	IDR 705.00	+1.44%	IDR 700.00	IDR 750.00	IDR 700.00	81.70M
2026-07-16	IDR 695.00	-2.80%	IDR 720.00	IDR 720.00	IDR 690.00	28.63M
2026-07-15	IDR 715.00	-1.38%	IDR 725.00	IDR 725.00	IDR 690.00	51.77M
2026-07-14	IDR 725.00	+11.54%	IDR 675.00	IDR 800.00	IDR 635.00	283.06M
2026-07-13	IDR 650.00	+25.00%	IDR 530.00	IDR 650.00	IDR 515.00	186.44M
2026-07-10	IDR 520.00	-4.59%	IDR 545.00	IDR 550.00	IDR 515.00	18.02M
2026-07-09	IDR 545.00	+9.00%	IDR 500.00	IDR 550.00	IDR 500.00	36.56M
2026-07-08	IDR 500.00	-4.76%	IDR 525.00	IDR 530.00	IDR 498.00	15.83M
2026-07-07	IDR 525.00	-0.94%	IDR 530.00	IDR 535.00	IDR 515.00	15.32M
2026-07-06	IDR 530.00	+1.92%	IDR 525.00	IDR 545.00	IDR 520.00	19.67M
2026-07-03	IDR 520.00	-1.89%	IDR 530.00	IDR 550.00	IDR 520.00	47.34M
2026-07-02	IDR 530.00	+15.22%	IDR 456.00	IDR 535.00	IDR 456.00	76.34M
2026-07-01	IDR 460.00	-1.71%	IDR 468.00	IDR 490.00	IDR 448.00	66.12M
2026-06-30	IDR 468.00	-11.70%	IDR 550.00	IDR 550.00	IDR 462.00	65.33M
2026-06-29	IDR 530.00	+1.92%	IDR 510.00	IDR 540.00	IDR 505.00	13.24M
2026-06-26	IDR 520.00	-8.77%	IDR 585.00	IDR 585.00	IDR 510.00	26.51M
2026-06-25	IDR 570.00	+2.70%	IDR 555.00	IDR 590.00	IDR 550.00	13.19M
2026-06-24	IDR 555.00	-8.26%	IDR 610.00	IDR 615.00	IDR 550.00	30.97M
2026-06-23	IDR 605.00	-1.63%	IDR 615.00	IDR 625.00	IDR 565.00	25.82M
2026-06-22	IDR 615.00	-6.82%	IDR 650.00	IDR 650.00	IDR 610.00	25.53M
2026-06-19	IDR 660.00	+3.94%	IDR 635.00	IDR 660.00	IDR 610.00	25.61M
2026-06-18	IDR 635.00	+2.42%	IDR 620.00	IDR 640.00	IDR 605.00	17.84M
2026-06-17	IDR 620.00	-3.13%	IDR 650.00	IDR 660.00	IDR 610.00	25.30M
2026-06-15	IDR 640.00	+2.40%	IDR 655.00	IDR 710.00	IDR 635.00	100.94M
2026-06-12	IDR 625.00	+4.17%	IDR 610.00	IDR 650.00	IDR 605.00	39.17M
2026-06-11	IDR 600.00	-4.76%	IDR 640.00	IDR 665.00	IDR 575.00	68.45M
2026-06-10	IDR 630.00	+4.13%	IDR 600.00	IDR 660.00	IDR 560.00	136.51M
2026-06-09	IDR 605.00	+13.08%	IDR 525.00	IDR 605.00	IDR 510.00	100.50M
2026-06-08	IDR 535.00	-11.57%	IDR 560.00	IDR 580.00	IDR 525.00	71.15M
2026-06-05	IDR 605.00	-3.20%	IDR 655.00	IDR 685.00	IDR 570.00	54.78M
2026-06-04	IDR 625.00	-5.30%	IDR 660.00	IDR 670.00	IDR 585.00	76.48M
2026-06-03	IDR 660.00	-11.41%	IDR 765.00	IDR 765.00	IDR 635.00	74.52M
2026-06-02	IDR 745.00	+4.20%	IDR 740.00	IDR 830.00	IDR 730.00	49.65M
2026-05-29	IDR 715.00	+1.42%	IDR 695.00	IDR 730.00	IDR 675.00	25.92M
2026-05-28	IDR 705.00	0.00%	IDR 705.00	IDR 705.00	IDR 705.00	0
2026-05-27	IDR 705.00	0.00%	IDR 705.00	IDR 705.00	IDR 705.00	0
2026-05-26	IDR 705.00	-2.08%	IDR 720.00	IDR 745.00	IDR 695.00	23.91M
2026-05-25	IDR 720.00	-3.36%	IDR 765.00	IDR 775.00	IDR 710.00	32.23M