Efek Terdaftar

VKTR TEKNOLOGI MOBILITAS Tbk, PT

Security name
VKTR TEKNOLOGI MOBILITAS Tbk
Issuer
VKTR TEKNOLOGI MOBILITAS Tbk, PT
ISIN Code
ID1000190309
Short Code
VKTR
Type
Saham Biasa
Listing Date
19 Juni 2023
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
8,750,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHER - BASIC INDUSTRY AND CHEMICALS
Number of Securities
43,750,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Jun 2023 0 118 105 111 6,273,294 70,109,348,900 23,997
21 Jun 2023 0 115 111 112 2,962,414 33,387,416,700 8,726
22 Jun 2023 0 114 111 113 1,592,311 17,946,163,000 5,155
23 Jun 2023 0 116 112 115 2,637,551 30,134,243,000 5,216
26 Jun 2023 0 119 115 116 2,650,405 30,792,755,400 7,032
27 Jun 2023 0 118 115 118 1,424,652 16,595,364,400 4,299
03 Jul 2023 0 124 117 123 3,863,554 46,634,842,800 10,945
04 Jul 2023 0 124 117 121 2,372,287 28,682,977,600 7,629
05 Jul 2023 0 122 120 121 1,793,226 21,695,814,700 6,404
06 Jul 2023 0 123 118 121 2,294,824 27,685,329,000 8,262
07 Jul 2023 0 122 119 121 1,213,700 14,644,341,700 4,961
10 Jul 2023 0 128 121 125 3,497,593 43,216,506,900 8,550
11 Jul 2023 0 126 124 125 1,887,518 23,622,885,400 6,432
12 Jul 2023 0 129 124 128 2,429,531 30,625,484,600 7,753
13 Jul 2023 0 129 126 127 1,692,823 21,603,493,800 5,197
14 Jul 2023 0 130 126 129 2,406,676 30,707,689,100 3,906
17 Jul 2023 0 132 128 129 2,543,333 32,969,716,900 3,353
18 Jul 2023 0 131 129 130 1,996,660 25,946,862,300 4,213
20 Jul 2023 0 138 129 133 2,719,399 36,048,526,000 4,480
21 Jul 2023 0 135 132 133 2,373,030 31,616,370,000 3,147
24 Jul 2023 0 134 123 126 2,092,218 27,097,993,000 3,991
25 Jul 2023 0 128 125 128 2,144,974 27,045,091,400 4,329
26 Jul 2023 0 129 125 126 1,722,526 21,958,269,300 2,511
27 Jul 2023 0 127 124 125 1,424,216 17,904,131,400 4,596
28 Jul 2023 0 127 124 125 1,385,637 17,415,411,100 2,626
31 Jul 2023 0 127 125 126 1,922,550 24,252,188,100 5,990
01 Aug 2023 0 127 124 125 1,759,918 22,087,574,100 4,248
02 Aug 2023 0 131 125 127 2,972,982 37,716,076,700 4,698
03 Aug 2023 0 128 125 125 1,640,644 20,764,461,100 3,869
04 Aug 2023 0 127 125 125 1,397,814 17,597,832,800 2,559
07 Aug 2023 0 127 125 127 1,533,715 19,321,906,800 3,063
08 Aug 2023 0 131 126 130 3,576,239 46,174,796,900 5,949
09 Aug 2023 0 145 129 144 4,085,006 55,292,405,100 8,205
10 Aug 2023 0 144 136 139 1,536,797 21,578,720,100 4,831
11 Aug 2023 0 147 137 144 2,890,190 40,709,117,200 4,750
14 Aug 2023 0 144 137 140 1,620,669 22,790,937,500 3,560
16 Aug 2023 0 144 133 140 2,737,574 37,723,800,600 3,941
23 Aug 2023 0 140 134 137 1,566,015 21,526,702,000 3,306
24 Aug 2023 0 138 135 136 1,232,481 16,813,139,800 2,656
25 Aug 2023 0 136 134 136 1,126,974 15,250,777,700 1,734
28 Aug 2023 0 141 135 138 1,882,776 25,859,041,300 3,761
29 Aug 2023 0 139 133 134 1,764,448 24,069,532,400 3,183
30 Aug 2023 0 138 134 136 1,881,744 25,492,073,300 4,230
31 Aug 2023 0 137 123 125 3,353,934 43,383,431,000 8,683
01 Sep 2023 0 130 124 127 1,883,380 23,984,721,400 2,815
04 Sep 2023 0 132 126 127 1,701,212 21,987,049,700 3,111
06 Sep 2023 0 129 125 126 1,205,602 15,349,501,800 2,037
07 Sep 2023 0 128 126 127 1,083,695 13,728,281,800 1,100
08 Sep 2023 0 128 125 126 1,113,730 14,082,947,900 918
11 Sep 2023 0 127 123 125 611,146 7,714,234,800 799
12 Sep 2023 0 126 125 126 695,576 8,746,191,800 1,288
13 Sep 2023 0 129 125 127 1,602,909 20,346,473,100 1,991
15 Sep 2023 0 129 123 129 1,680,435 21,357,722,100 1,946
18 Sep 2023 0 129 126 126 1,240,973 15,777,873,300 1,431
19 Sep 2023 0 134 126 127 1,192,159 15,058,167,600 2,422
20 Sep 2023 0 128 126 128 962,146 12,230,566,700 1,030
21 Sep 2023 0 128 126 127 843,234 10,709,626,600 1,382
22 Sep 2023 0 130 126 127 1,110,710 14,170,794,500 1,320
25 Sep 2023 0 128 126 127 806,378 10,235,151,400 1,062
26 Sep 2023 0 128 125 126 959,499 12,115,368,500 1,446
27 Sep 2023 0 127 125 126 975,894 12,292,580,700 601
29 Sep 2023 0 129 125 126 1,030,438 13,001,290,500 1,784
03 Oct 2023 0 131 126 127 1,095,453 14,090,784,700 1,971
05 Oct 2023 0 125 120 125 1,425,022 17,494,614,900 4,237
06 Oct 2023 0 128 124 127 1,157,068 14,533,687,100 2,453
09 Oct 2023 0 128 124 126 654,219 8,274,297,600 819
10 Oct 2023 0 126 123 125 1,155,810 14,295,651,300 1,020
11 Oct 2023 0 126 118 122 593,392 7,255,357,100 1,314
12 Oct 2023 0 123 117 118 343,107 4,105,562,300 1,220
13 Oct 2023 0 119 115 117 394,563 4,588,713,700 1,163
16 Oct 2023 0 122 117 120 1,231,050 14,703,767,700 2,164
17 Oct 2023 0 122 118 120 882,464 10,492,652,400 905
18 Oct 2023 0 126 120 122 1,798,640 21,909,985,200 2,897
19 Oct 2023 0 122 117 118 463,675 5,491,261,000 886
20 Oct 2023 0 119 116 118 803,461 9,334,424,000 1,809
23 Oct 2023 0 118 110 118 401,773 4,649,768,600 1,337
24 Oct 2023 0 122 117 120 879,100 10,494,469,700 3,296
25 Oct 2023 0 124 119 122 1,381,721 16,658,396,700 2,975
26 Oct 2023 0 123 118 120 271,642 3,286,504,700 723
27 Oct 2023 0 120 117 118 553,158 6,534,175,600 1,483
30 Oct 2023 0 119 110 115 898,324 10,214,540,400 1,436
31 Oct 2023 0 119 114 119 1,146,489 13,432,920,900 2,590
01 Nov 2023 0 120 116 119 706,059 8,339,417,600 1,809
02 Nov 2023 0 120 117 119 934,839 10,987,148,800 2,796
03 Nov 2023 0 121 118 119 749,667 8,970,370,200 2,340
06 Nov 2023 0 122 118 122 1,224,802 14,642,775,300 4,040
07 Nov 2023 0 122 118 120 689,034 8,255,894,100 2,669
08 Nov 2023 0 120 117 119 249,435 2,945,557,300 449
09 Nov 2023 0 119 116 118 627,812 7,347,291,700 2,132
10 Nov 2023 0 118 115 117 512,115 5,973,629,700 1,362
13 Nov 2023 0 120 116 118 631,700 7,477,580,700 1,342
14 Nov 2023 0 121 117 119 1,266,957 15,043,972,300 4,123
15 Nov 2023 0 122 119 120 1,067,502 12,827,651,100 3,759
16 Nov 2023 0 122 119 121 757,314 9,151,222,700 1,657
17 Nov 2023 0 122 119 121 442,024 5,346,700,000 1,270
20 Nov 2023 0 122 119 121 557,498 6,693,557,600 1,854
21 Nov 2023 0 122 119 121 571,897 6,899,361,700 1,136
22 Nov 2023 0 121 120 121 312,692 3,758,270,800 882
23 Nov 2023 0 123 120 123 890,039 10,853,694,000 1,774
24 Nov 2023 0 129 122 127 1,132,115 14,210,181,600 2,488
27 Nov 2023 0 130 123 125 330,784 4,172,934,600 676
28 Nov 2023 0 125 121 123 473,269 5,814,068,700 1,688
29 Nov 2023 0 123 120 122 446,219 5,405,557,000 562
30 Nov 2023 0 123 121 122 563,669 6,854,088,500 715
01 Dec 2023 0 123 120 122 298,155 3,622,938,800 561
04 Dec 2023 0 123 121 123 525,292 6,409,050,500 1,048
05 Dec 2023 0 127 122 125 1,761,909 21,837,637,000 3,488
06 Dec 2023 0 129 124 129 1,131,509 14,248,631,900 1,738
07 Dec 2023 0 130 125 128 753,948 9,583,517,900 1,133
08 Dec 2023 0 128 126 127 450,279 5,717,141,900 1,023
11 Dec 2023 0 127 124 125 814,056 10,261,125,700 839
12 Dec 2023 0 125 118 121 470,450 5,715,993,600 781
13 Dec 2023 0 125 119 123 1,253,609 15,234,044,700 2,045
14 Dec 2023 0 123 119 121 834,405 10,115,355,600 1,480
15 Dec 2023 0 121 116 116 330,302 3,891,401,500 750
18 Dec 2023 0 117 113 115 585,242 6,758,632,000 1,644
19 Dec 2023 0 115 114 115 480,645 5,484,068,200 1,318
20 Dec 2023 0 119 114 118 895,268 10,368,045,300 1,432
21 Dec 2023 0 119 116 117 728,396 8,493,657,900 1,250
27 Dec 2023 0 120 116 118 327,368 3,886,462,600 507
28 Dec 2023 0 120 117 120 661,539 7,798,875,300 1,119
29 Dec 2023 0 121 117 121 164,360 1,958,862,600 301
02 Jan 2024 0 122 120 120 649,674 7,828,632,600 1,894
03 Jan 2024 0 123 119 122 604,695 7,292,650,700 927
04 Jan 2024 0 122 119 120 404,707 4,880,339,200 461
05 Jan 2024 0 120 118 119 630,758 7,484,945,000 832
08 Jan 2024 0 120 117 120 702,469 8,325,757,500 1,641
10 Jan 2024 0 119 116 119 383,903 4,527,749,700 434
11 Jan 2024 0 121 118 120 1,000,443 11,942,080,700 2,832
12 Jan 2024 0 121 118 121 779,606 9,306,336,300 2,155
15 Jan 2024 0 123 118 122 966,595 11,607,053,100 2,649
16 Jan 2024 0 125 122 124 884,489 10,894,617,200 2,356
17 Jan 2024 0 125 122 124 836,636 10,308,152,000 1,039
18 Jan 2024 0 125 121 121 767,553 9,495,494,100 994
19 Jan 2024 0 123 118 120 727,375 8,810,823,900 1,441
22 Jan 2024 0 120 114 119 628,626 7,385,702,100 1,446
23 Jan 2024 0 119 116 118 480,506 5,657,067,600 650
24 Jan 2024 0 119 117 118 659,624 7,778,015,900 1,124
25 Jan 2024 0 118 116 117 475,413 5,562,597,300 2,088
26 Jan 2024 0 117 115 117 347,614 4,050,768,900 2,418
29 Jan 2024 0 117 115 117 230,694 2,673,233,000 514
30 Jan 2024 0 117 116 117 458,632 5,331,055,500 842
31 Jan 2024 0 120 116 119 752,555 8,825,681,400 1,570
01 Feb 2024 0 119 115 115 760,825 8,874,190,100 1,831
02 Feb 2024 0 117 115 117 809,999 9,350,953,100 1,748
05 Feb 2024 0 117 115 117 227,721 2,643,628,900 295
06 Feb 2024 0 122 115 121 1,058,060 12,650,954,200 1,619
07 Feb 2024 0 123 121 122 216,971 2,631,185,100 908
12 Feb 2024 0 122 120 122 190,960 2,313,080,500 485
13 Feb 2024 0 124 119 124 771,809 9,371,797,000 1,920
15 Feb 2024 0 127 124 126 567,178 7,089,817,400 1,259
16 Feb 2024 0 126 118 119 365,185 4,398,618,100 833
19 Feb 2024 0 125 117 125 1,012,003 12,224,025,500 3,323
20 Feb 2024 0 128 122 128 1,064,652 13,364,142,400 1,647
21 Feb 2024 0 172 127 150 9,851,253 153,014,234,900 33,505
23 Feb 2024 0 216 171 196 12,783,719 247,968,688,000 51,005
27 Feb 2024 0 244 216 224 7,797,661 180,064,689,200 34,547
28 Feb 2024 0 238 208 210 3,489,892 78,695,743,000 16,742
29 Feb 2024 0 222 167 177 6,628,587 124,629,487,400 26,557
01 Mar 2024 0 183 150 150 4,778,240 77,835,966,600 20,171
04 Mar 2024 0 164 144 152 6,327,813 97,361,767,100 24,829
05 Mar 2024 0 185 152 161 14,152,436 236,834,689,800 53,643
06 Mar 2024 0 170 150 151 6,122,765 97,803,076,300 27,583
07 Mar 2024 0 167 152 166 4,692,807 75,164,573,800 19,932
08 Mar 2024 0 170 153 156 3,419,258 54,673,832,500 17,534
13 Mar 2024 0 158 147 153 2,146,086 32,438,819,000 9,847
14 Mar 2024 0 163 154 156 2,378,523 37,579,479,800 13,829
15 Mar 2024 0 158 150 151 921,604 14,066,251,200 5,019
18 Mar 2024 0 157 149 151 971,471 14,737,529,200 4,986
19 Mar 2024 0 155 150 154 563,271 8,605,157,600 3,123
20 Mar 2024 0 167 154 158 4,409,835 70,961,941,900 17,602
21 Mar 2024 0 160 151 152 1,204,748 18,749,182,400 6,272
22 Mar 2024 0 156 150 151 880,046 13,408,675,900 3,725
25 Mar 2024 0 152 134 142 2,163,129 30,537,923,100 8,923
26 Mar 2024 0 148 139 142 881,864 12,558,775,000 4,777
27 Mar 2024 0 149 136 137 2,278,525 32,384,652,400 7,092
28 Mar 2024 0 141 136 138 1,033,757 14,288,055,300 3,791
01 Apr 2024 0 140 126 131 701,489 9,260,539,800 2,985
02 Apr 2024 0 136 130 135 720,097 9,588,628,700 3,150
03 Apr 2024 0 136 130 131 522,742 6,907,331,700 1,876
04 Apr 2024 0 135 130 134 581,320 7,722,260,700 2,349
05 Apr 2024 0 135 131 131 145,938 1,932,124,400 895
16 Apr 2024 0 132 118 122 780,604 9,537,368,900 3,005
17 Apr 2024 0 124 118 124 472,146 5,699,075,300 1,438
18 Apr 2024 0 134 119 127 1,275,898 16,319,604,200 5,352
19 Apr 2024 0 128 118 122 921,278 11,237,757,800 2,426
22 Apr 2024 0 126 120 124 213,307 2,623,813,800 956
23 Apr 2024 0 132 124 128 897,177 11,544,191,400 3,389
24 Apr 2024 0 130 125 127 197,025 2,499,476,200 1,109
25 Apr 2024 0 129 124 126 150,149 1,878,894,100 729
26 Apr 2024 0 127 125 126 109,270 1,369,274,000 456
29 Apr 2024 0 127 125 126 72,576 908,994,300 429
30 Apr 2024 0 130 124 126 204,514 2,581,231,300 1,240

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2024 03 Jun 2024 Active
Proxy Voting   - 17 Nov 2023 12 Dec 2023 Active