PT VKTR Teknologi Mobilitas Tbk (VKTR.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:01PM WIB
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 15,713,700 |
| 30 may 2024 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 9,254,000 |
| 29 may 2024 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 24,477,500 |
| 28 may 2024 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 10,825,600 |
| 27 may 2024 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 16,098,400 |
| 22 may 2024 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | 13,395,300 |
| 21 may 2024 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 7,484,400 |
| 20 may 2024 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 10,855,400 |
| 17 may 2024 | 119.00 | 119.00 | 115.00 | 119.00 | 119.00 | 23,698,800 |
| 16 may 2024 | 119.00 | 124.00 | 117.00 | 119.00 | 119.00 | 22,675,700 |
| 15 may 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 9,638,300 |
| 14 may 2024 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 9,970,200 |
| 13 may 2024 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 21,972,200 |
| 08 may 2024 | 118.00 | 120.00 | 114.00 | 115.00 | 115.00 | 21,255,000 |
| 07 may 2024 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | 20,594,300 |
| 06 may 2024 | 106.00 | 120.00 | 106.00 | 118.00 | 118.00 | 37,185,000 |
| 03 may 2024 | 123.00 | 125.00 | 114.00 | 115.00 | 115.00 | 88,757,600 |
| 02 may 2024 | 127.00 | 129.00 | 121.00 | 123.00 | 123.00 | 20,293,500 |
| 30 abr 2024 | 126.00 | 130.00 | 124.00 | 126.00 | 126.00 | 20,451,400 |
| 29 abr 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 7,257,600 |
| 26 abr 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 10,927,000 |
| 25 abr 2024 | 127.00 | 129.00 | 124.00 | 126.00 | 126.00 | 15,014,900 |
| 24 abr 2024 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | 19,702,500 |
| 23 abr 2024 | 124.00 | 132.00 | 124.00 | 128.00 | 128.00 | 89,591,100 |
| 22 abr 2024 | 122.00 | 126.00 | 120.00 | 124.00 | 124.00 | 21,330,700 |
| 19 abr 2024 | 127.00 | 128.00 | 118.00 | 122.00 | 122.00 | 92,127,800 |
| 18 abr 2024 | 123.00 | 134.00 | 119.00 | 127.00 | 127.00 | 127,589,800 |
| 17 abr 2024 | 122.00 | 124.00 | 118.00 | 124.00 | 124.00 | 47,214,600 |
| 16 abr 2024 | 131.00 | 132.00 | 118.00 | 122.00 | 122.00 | 78,060,400 |
| 05 abr 2024 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 14,593,800 |
| 04 abr 2024 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 58,080,300 |
| 03 abr 2024 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | 52,274,200 |
| 02 abr 2024 | 131.00 | 136.00 | 130.00 | 135.00 | 135.00 | 72,009,700 |
| 01 abr 2024 | 138.00 | 140.00 | 126.00 | 131.00 | 131.00 | 70,148,900 |
| 28 mar 2024 | 137.00 | 141.00 | 136.00 | 138.00 | 138.00 | 103,375,700 |
| 27 mar 2024 | 142.00 | 149.00 | 136.00 | 137.00 | 137.00 | 227,852,500 |
| 26 mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 25 mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 22 mar 2024 | 152.00 | 156.00 | 150.00 | 151.00 | 151.00 | 87,928,900 |
| 21 mar 2024 | 159.00 | 160.00 | 151.00 | 152.00 | 152.00 | 120,474,800 |
| 20 mar 2024 | 155.00 | 167.00 | 154.00 | 158.00 | 158.00 | 440,983,500 |
| 19 mar 2024 | 151.00 | 155.00 | 150.00 | 154.00 | 154.00 | 56,327,100 |
| 18 mar 2024 | 151.00 | 157.00 | 149.00 | 151.00 | 151.00 | 97,147,100 |
| 15 mar 2024 | 157.00 | 158.00 | 150.00 | 151.00 | 151.00 | 92,160,400 |
| 14 mar 2024 | 155.00 | 163.00 | 154.00 | 156.00 | 156.00 | 237,852,300 |
| 13 mar 2024 | 157.00 | 158.00 | 147.00 | 153.00 | 153.00 | 214,608,600 |
| 08 mar 2024 | 166.00 | 170.00 | 153.00 | 156.00 | 156.00 | 341,925,800 |
| 07 mar 2024 | 156.00 | 167.00 | 152.00 | 166.00 | 166.00 | 469,280,700 |
| 06 mar 2024 | 163.00 | 170.00 | 150.00 | 151.00 | 151.00 | 612,276,500 |
| 05 mar 2024 | 155.00 | 185.00 | 152.00 | 161.00 | 161.00 | 1,415,243,600 |
| 04 mar 2024 | 150.00 | 164.00 | 144.00 | 152.00 | 152.00 | 632,781,300 |
| 01 mar 2024 | 169.00 | 183.00 | 150.00 | 150.00 | 150.00 | 477,824,000 |
| 29 feb 2024 | 212.00 | 222.00 | 167.00 | 177.00 | 177.00 | 660,138,900 |
| 28 feb 2024 | 228.00 | 238.00 | 208.00 | 210.00 | 210.00 | 348,989,200 |
| 27 feb 2024 | 230.00 | 244.00 | 216.00 | 224.00 | 224.00 | 779,766,100 |
| 26 feb 2024 | 202.00 | 228.00 | 196.00 | 226.00 | 226.00 | 849,899,300 |
| 23 feb 2024 | 180.00 | 216.00 | 171.00 | 196.00 | 196.00 | 1,278,371,900 |
| 22 feb 2024 | 151.00 | 185.00 | 150.00 | 176.00 | 176.00 | 1,721,035,100 |
| 21 feb 2024 | 129.00 | 172.00 | 127.00 | 150.00 | 150.00 | 981,149,700 |
| 20 feb 2024 | 125.00 | 128.00 | 122.00 | 128.00 | 128.00 | 106,465,200 |
| 19 feb 2024 | 119.00 | 125.00 | 117.00 | 125.00 | 125.00 | 101,200,300 |
| 16 feb 2024 | 126.00 | 126.00 | 118.00 | 119.00 | 119.00 | 36,518,500 |
| 15 feb 2024 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 56,717,800 |
| 13 feb 2024 | 120.00 | 124.00 | 119.00 | 124.00 | 124.00 | 77,180,900 |
| 12 feb 2024 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 19,096,000 |
| 07 feb 2024 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 21,697,100 |
| 06 feb 2024 | 117.00 | 122.00 | 115.00 | 121.00 | 121.00 | 105,806,000 |
| 05 feb 2024 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 22,772,100 |
| 02 feb 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 80,999,900 |
| 01 feb 2024 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 76,082,500 |
| 31 ene 2024 | 117.00 | 120.00 | 116.00 | 119.00 | 119.00 | 75,255,500 |
| 30 ene 2024 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 45,863,200 |
| 29 ene 2024 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 23,069,400 |
| 26 ene 2024 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 34,761,400 |
| 25 ene 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 47,541,300 |
| 24 ene 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 65,962,400 |
| 23 ene 2024 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 48,050,600 |
| 22 ene 2024 | 120.00 | 120.00 | 114.00 | 119.00 | 119.00 | 62,862,600 |
| 19 ene 2024 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 72,737,500 |
| 18 ene 2024 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | 76,755,300 |
| 17 ene 2024 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 83,663,600 |
| 16 ene 2024 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 88,448,900 |
| 15 ene 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 12 ene 2024 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 77,960,600 |
| 11 ene 2024 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 100,044,300 |
| 10 ene 2024 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 38,390,300 |
| 09 ene 2024 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 69,310,700 |
| 08 ene 2024 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 70,246,900 |
| 05 ene 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 63,075,800 |
| 04 ene 2024 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 40,470,700 |
| 03 ene 2024 | 119.00 | 123.00 | 119.00 | 122.00 | 122.00 | 60,469,500 |
| 02 ene 2024 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 64,967,400 |
| 29 dic 2023 | 119.00 | 121.00 | 117.00 | 121.00 | 121.00 | 16,436,000 |
| 28 dic 2023 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 66,153,900 |
| 27 dic 2023 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 32,736,800 |
| 22 dic 2023 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 79,501,700 |
| 21 dic 2023 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 72,839,600 |
| 20 dic 2023 | 115.00 | 119.00 | 114.00 | 118.00 | 118.00 | 89,526,800 |
| 19 dic 2023 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 48,064,500 |
| 18 dic 2023 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 58,524,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.