Italia markets closed

PT VKTR Teknologi Mobilitas Tbk (VKTR.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
94,000,00 (0,00%)
Alla chiusura: 04:00PM WIB
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202495,0095,0092,0094,0094,005.371.400
27 giu 202480,0094,0080,0094,0094,006.778.600
26 giu 202495,0097,0092,0094,0094,0016.714.400
25 giu 202496,0099,0094,0095,0095,0010.631.900
24 giu 202495,0099,0093,0095,0095,0013.228.500
21 giu 202495,0096,0093,0095,0095,008.791.600
20 giu 202482,0095,0082,0095,0095,0027.425.900
19 giu 2024100,00104,0091,0094,0094,0047.732.900
14 giu 2024114,00115,00100,00100,00100,0028.548.100
13 giu 2024115,00116,00111,00114,00114,008.012.300
12 giu 2024117,00119,00108,00115,00115,0029.838.800
11 giu 2024116,00118,00115,00117,00117,007.444.700
10 giu 2024111,00118,00111,00116,00116,0029.210.400
07 giu 2024108,00112,00107,00111,00111,0013.829.300
06 giu 202495,00110,0095,00109,00109,0043.062.600
05 giu 2024112,00113,0092,00101,00101,00101.410.600
04 giu 2024116,00116,00112,00112,00112,0011.663.300
03 giu 2024114,00115,00110,00115,00115,0010.126.300
31 mag 2024115,00116,00112,00114,00114,0015.713.700
30 mag 2024116,00116,00113,00115,00115,009.254.000
29 mag 2024116,00119,00114,00116,00116,0024.477.500
28 mag 2024116,00118,00114,00116,00116,0010.825.600
27 mag 2024116,00117,00115,00116,00116,0016.098.400
22 mag 2024117,00117,00113,00116,00116,0013.395.300
21 mag 2024114,00118,00114,00116,00116,007.484.400
20 mag 2024119,00119,00116,00117,00117,0010.855.400
17 mag 2024119,00119,00115,00119,00119,0023.698.800
16 mag 2024119,00124,00117,00119,00119,0022.675.700
15 mag 2024119,00120,00117,00119,00119,009.638.300
14 mag 2024117,00119,00116,00119,00119,009.970.200
13 mag 2024115,00119,00115,00118,00118,0021.972.200
08 mag 2024118,00120,00114,00115,00115,0021.255.000
07 mag 2024118,00120,00115,00118,00118,0020.594.300
06 mag 2024106,00120,00106,00118,00118,0037.185.000
03 mag 2024123,00125,00114,00115,00115,0088.757.600
02 mag 2024127,00129,00121,00123,00123,0020.293.500
30 apr 2024126,00130,00124,00126,00126,0020.451.400
29 apr 2024126,00127,00125,00126,00126,007.257.600
26 apr 2024126,00127,00125,00126,00126,0010.927.000
25 apr 2024127,00129,00124,00126,00126,0015.014.900
24 apr 2024129,00130,00125,00127,00127,0019.702.500
23 apr 2024124,00132,00124,00128,00128,0089.591.100
22 apr 2024122,00126,00120,00124,00124,0021.330.700
19 apr 2024127,00128,00118,00122,00122,0092.127.800
18 apr 2024123,00134,00119,00127,00127,00127.589.800
17 apr 2024122,00124,00118,00124,00124,0047.214.600
16 apr 2024131,00132,00118,00122,00122,0078.060.400
05 apr 2024135,00135,00131,00131,00131,0014.593.800
04 apr 2024131,00135,00130,00134,00134,0058.080.300
03 apr 2024135,00136,00130,00131,00131,0052.274.200
02 apr 2024131,00136,00130,00135,00135,0072.009.700
01 apr 2024138,00140,00126,00131,00131,0070.148.900
28 mar 2024137,00141,00136,00138,00138,00103.375.700
27 mar 2024142,00149,00136,00137,00137,00227.852.500
26 mar 2024151,00151,00151,00151,00151,00-
25 mar 2024151,00151,00151,00151,00151,00-
22 mar 2024152,00156,00150,00151,00151,0087.928.900
21 mar 2024159,00160,00151,00152,00152,00120.474.800
20 mar 2024155,00167,00154,00158,00158,00440.983.500
19 mar 2024151,00155,00150,00154,00154,0056.327.100
18 mar 2024151,00157,00149,00151,00151,0097.147.100
15 mar 2024157,00158,00150,00151,00151,0092.160.400
14 mar 2024155,00163,00154,00156,00156,00237.852.300
13 mar 2024157,00158,00147,00153,00153,00214.608.600
08 mar 2024166,00170,00153,00156,00156,00341.925.800
07 mar 2024156,00167,00152,00166,00166,00469.280.700
06 mar 2024163,00170,00150,00151,00151,00612.276.500
05 mar 2024155,00185,00152,00161,00161,001.415.243.600
04 mar 2024150,00164,00144,00152,00152,00632.781.300
01 mar 2024169,00183,00150,00150,00150,00477.824.000
29 feb 2024212,00222,00167,00177,00177,00660.138.900
28 feb 2024228,00238,00208,00210,00210,00348.989.200
27 feb 2024230,00244,00216,00224,00224,00779.766.100
26 feb 2024202,00228,00196,00226,00226,00849.899.300
23 feb 2024180,00216,00171,00196,00196,001.278.371.900
22 feb 2024151,00185,00150,00176,00176,001.721.035.100
21 feb 2024129,00172,00127,00150,00150,00981.149.700
20 feb 2024125,00128,00122,00128,00128,00106.465.200
19 feb 2024119,00125,00117,00125,00125,00101.200.300
16 feb 2024126,00126,00118,00119,00119,0036.518.500
15 feb 2024125,00127,00124,00126,00126,0056.717.800
13 feb 2024120,00124,00119,00124,00124,0077.180.900
12 feb 2024122,00122,00120,00122,00122,0019.096.000
07 feb 2024121,00123,00121,00122,00122,0021.697.100
06 feb 2024117,00122,00115,00121,00121,00105.806.000
05 feb 2024117,00117,00115,00117,00117,0022.772.100
02 feb 2024115,00117,00115,00117,00117,0080.999.900
01 feb 2024119,00119,00115,00115,00115,0076.082.500
31 gen 2024117,00120,00116,00119,00119,0075.255.500
30 gen 2024117,00117,00116,00117,00117,0045.863.200
29 gen 2024116,00117,00115,00117,00117,0023.069.400
26 gen 2024117,00117,00115,00117,00117,0034.761.400
25 gen 2024118,00118,00116,00117,00117,0047.541.300
24 gen 2024118,00119,00117,00118,00118,0065.962.400
23 gen 2024119,00119,00116,00118,00118,0048.050.600
22 gen 2024120,00120,00114,00119,00119,0062.862.600
19 gen 2024120,00123,00118,00120,00120,0072.737.500
18 gen 2024124,00125,00121,00121,00121,0076.755.300
17 gen 2024124,00125,00122,00124,00124,0083.663.600
16 gen 2024122,00125,00122,00124,00124,0088.448.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...