Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 234.00 | 234.00 | 199.00 | 199.00 | 199.00 | 570,100 |
| 2026-10-15 | 244.00 | 246.00 | 224.00 | 234.00 | 234.00 | 255,500 |
| 2026-10-14 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 106,300 |
| 2026-10-13 | 260.00 | 260.00 | 240.00 | 246.00 | 246.00 | 166,800 |
| 2026-10-12 | 256.00 | 260.00 | 244.00 | 246.00 | 246.00 | 350,500 |
| 2026-10-09 | 250.00 | 262.00 | 244.00 | 256.00 | 256.00 | 596,100 |
| 2026-10-08 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | 365,000 |
| 2026-10-07 | 268.00 | 268.00 | 256.00 | 258.00 | 258.00 | 189,500 |
| 2026-10-06 | 276.00 | 284.00 | 262.00 | 262.00 | 262.00 | 194,700 |
| 2026-10-05 | 260.00 | 274.00 | 252.00 | 270.00 | 270.00 | 619,700 |
| 2026-10-02 | 286.00 | 290.00 | 260.00 | 262.00 | 262.00 | 1,247,000 |
| 2026-10-01 | 272.00 | 292.00 | 264.00 | 280.00 | 280.00 | 2,990,400 |
| 2026-09-30 | 252.00 | 288.00 | 252.00 | 268.00 | 268.00 | 2,476,600 |
| 2026-09-29 | 242.00 | 258.00 | 220.00 | 252.00 | 252.00 | 692,100 |
| 2026-09-28 | 240.00 | 250.00 | 232.00 | 240.00 | 240.00 | 746,500 |
| 2026-09-25 | 268.00 | 280.00 | 258.00 | 258.00 | 258.00 | 512,500 |
| 2026-09-24 | 278.00 | 280.00 | 268.00 | 268.00 | 268.00 | 499,100 |
| 2026-09-23 | 286.00 | 290.00 | 270.00 | 278.00 | 278.00 | 1,261,500 |
| 2026-09-22 | 270.00 | 300.00 | 266.00 | 278.00 | 278.00 | 2,936,100 |
| 2026-09-21 | 284.00 | 296.00 | 272.00 | 274.00 | 274.00 | 664,800 |
| 2026-09-18 | 316.00 | 320.00 | 274.00 | 284.00 | 284.00 | 2,472,500 |
| 2026-09-17 | 300.00 | 348.00 | 282.00 | 314.00 | 314.00 | 3,049,900 |
| 2026-09-16 | 332.00 | 390.00 | 294.00 | 312.00 | 312.00 | 16,291,300 |
| 2026-09-15 | 266.00 | 324.00 | 254.00 | 324.00 | 324.00 | 16,089,700 |
| 2026-09-14 | 246.00 | 300.00 | 246.00 | 260.00 | 260.00 | 8,263,400 |
| 2026-09-11 | 244.00 | 244.00 | 236.00 | 242.00 | 242.00 | 356,600 |
| 2026-09-10 | 236.00 | 262.00 | 230.00 | 240.00 | 240.00 | 1,288,900 |
| 2026-09-09 | 234.00 | 240.00 | 230.00 | 236.00 | 236.00 | 203,300 |
| 2026-09-08 | 240.00 | 244.00 | 228.00 | 234.00 | 234.00 | 472,400 |
| 2026-09-07 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 313,000 |
| 2026-09-04 | 238.00 | 246.00 | 234.00 | 240.00 | 240.00 | 481,500 |
| 2026-09-03 | 244.00 | 248.00 | 234.00 | 234.00 | 234.00 | 866,800 |
| 2026-09-02 | 232.00 | 246.00 | 228.00 | 238.00 | 238.00 | 1,263,900 |
| 2026-09-01 | 234.00 | 238.00 | 226.00 | 226.00 | 226.00 | 553,500 |
| 2026-08-31 | 224.00 | 238.00 | 224.00 | 232.00 | 232.00 | 730,400 |
| 2026-08-28 | 222.00 | 230.00 | 220.00 | 220.00 | 220.00 | 300,100 |
| 2026-08-27 | 222.00 | 228.00 | 210.00 | 220.00 | 220.00 | 621,000 |
| 2026-08-26 | 228.00 | 230.00 | 220.00 | 220.00 | 220.00 | 209,700 |
| 2026-08-25 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-08-24 | 234.00 | 234.00 | 220.00 | 228.00 | 228.00 | 317,600 |
| 2026-08-21 | 240.00 | 240.00 | 228.00 | 234.00 | 234.00 | 329,000 |
| 2026-08-20 | 234.00 | 240.00 | 224.00 | 236.00 | 236.00 | 1,033,600 |
| 2026-08-19 | 222.00 | 232.00 | 214.00 | 232.00 | 232.00 | 416,500 |
| 2026-08-18 | 228.00 | 232.00 | 218.00 | 224.00 | 224.00 | 481,300 |
| 2026-08-17 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-08-14 | 228.00 | 236.00 | 220.00 | 228.00 | 228.00 | 311,700 |
| 2026-08-13 | 238.00 | 238.00 | 228.00 | 228.00 | 228.00 | 469,800 |
| 2026-08-12 | 230.00 | 248.00 | 226.00 | 234.00 | 234.00 | 2,958,400 |
| 2026-08-11 | 242.00 | 246.00 | 228.00 | 228.00 | 228.00 | 1,231,700 |
| 2026-08-10 | 270.00 | 270.00 | 236.00 | 242.00 | 242.00 | 8,107,600 |
| 2026-08-07 | 204.00 | 270.00 | 202.00 | 270.00 | 270.00 | 18,351,700 |
| 2026-08-06 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 34,500 |
| 2026-08-05 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 34,900 |
| 2026-08-04 | 200.00 | 204.00 | 196.00 | 202.00 | 202.00 | 119,300 |
| 2026-08-03 | 206.00 | 206.00 | 198.00 | 202.00 | 202.00 | 122,900 |
| 2026-07-31 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | 107,800 |
| 2026-07-30 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 48,100 |
| 2026-07-29 | 202.00 | 218.00 | 199.00 | 206.00 | 206.00 | 345,200 |
| 2026-07-28 | 200.00 | 226.00 | 197.00 | 202.00 | 202.00 | 333,100 |
| 2026-07-27 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 73,000 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-02 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.