Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 2,100 |
| 2024-08-06 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | 5,800 |
| 2024-08-05 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | 18,700 |
| 2024-08-02 | 179.00 | 184.00 | 179.00 | 184.00 | 184.00 | 500 |
| 2024-08-01 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 16,800 |
| 2024-07-31 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 6,000 |
| 2024-07-30 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2,400 |
| 2024-07-29 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | 26,700 |
| 2024-07-26 | 185.00 | 185.00 | 177.00 | 183.00 | 183.00 | 6,200 |
| 2024-07-25 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 500 |
| 2024-07-24 | 185.00 | 187.00 | 183.00 | 183.00 | 183.00 | 61,900 |
| 2024-07-23 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 37,600 |
| 2024-07-22 | 181.00 | 192.00 | 181.00 | 181.00 | 181.00 | 66,000 |
| 2024-07-19 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 14,000 |
| 2024-07-18 | 178.00 | 182.00 | 178.00 | 182.00 | 182.00 | 59,900 |
| 2024-07-17 | 175.00 | 182.00 | 175.00 | 182.00 | 182.00 | 34,400 |
| 2024-07-16 | 182.00 | 182.00 | 171.00 | 175.00 | 175.00 | 174,000 |
| 2024-07-15 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | 5,700 |
| 2024-07-12 | 182.00 | 186.00 | 182.00 | 183.00 | 183.00 | 1,600 |
| 2024-07-11 | 182.00 | 187.00 | 182.00 | 182.00 | 182.00 | 5,700 |
| 2024-07-10 | 177.00 | 189.00 | 177.00 | 189.00 | 189.00 | 200 |
| 2024-07-09 | 190.00 | 190.00 | 176.00 | 184.00 | 184.00 | 51,300 |
| 2024-07-08 | 192.00 | 196.00 | 187.00 | 191.00 | 191.00 | 85,400 |
| 2024-07-05 | 185.00 | 200.00 | 185.00 | 185.00 | 185.00 | 131,400 |
| 2024-07-04 | 190.00 | 190.00 | 181.00 | 181.00 | 181.00 | 3,100 |
| 2024-07-03 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 30,000 |
| 2024-07-02 | 176.00 | 180.00 | 176.00 | 179.00 | 179.00 | 3,700 |
| 2024-07-01 | 178.00 | 183.00 | 178.00 | 180.00 | 180.00 | 2,100 |
| 2024-06-28 | 182.00 | 182.00 | 169.00 | 178.00 | 178.00 | 35,700 |
| 2024-06-27 | 181.00 | 188.00 | 177.00 | 179.00 | 179.00 | 9,800 |
| 2024-06-26 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 6,000 |
| 2024-06-25 | 182.00 | 188.00 | 178.00 | 187.00 | 187.00 | 9,900 |
| 2024-06-24 | 184.00 | 184.00 | 177.00 | 177.00 | 177.00 | 10,500 |
| 2024-06-21 | 187.00 | 189.00 | 184.00 | 184.00 | 184.00 | 2,300 |
| 2024-06-20 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 200 |
| 2024-06-19 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 27,500 |
| 2024-06-14 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 51,800 |
| 2024-06-13 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 8,000 |
| 2024-06-12 | 188.00 | 188.00 | 177.00 | 177.00 | 177.00 | 66,200 |
| 2024-06-11 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-06-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 13,100 |
| 2024-06-07 | 179.00 | 188.00 | 177.00 | 180.00 | 180.00 | 20,400 |
| 2024-06-06 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 5,900 |
| 2024-06-05 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 171,100 |
| 2024-06-04 | 179.00 | 179.00 | 178.00 | 179.00 | 179.00 | 10,400 |
| 2024-06-03 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 3,900 |
| 2024-05-31 | 187.00 | 187.00 | 177.00 | 177.00 | 177.00 | 274,500 |
| 2024-05-30 | 185.00 | 187.00 | 183.00 | 187.00 | 187.00 | 28,800 |
| 2024-05-29 | 186.00 | 188.00 | 172.00 | 176.00 | 176.00 | 9,100 |
| 2024-05-28 | 191.00 | 191.00 | 186.00 | 186.00 | 186.00 | 2,600 |
| 2024-05-27 | 189.00 | 189.00 | 184.00 | 184.00 | 184.00 | 1,100 |
| 2024-05-22 | 188.00 | 189.00 | 186.00 | 186.00 | 186.00 | 5,400 |
| 2024-05-21 | 188.00 | 194.00 | 186.00 | 188.00 | 188.00 | 7,200 |
| 2024-05-20 | 189.00 | 189.00 | 179.00 | 188.00 | 188.00 | 1,400 |
| 2024-05-17 | 187.00 | 192.00 | 182.00 | 189.00 | 189.00 | 58,500 |
| 2024-05-16 | 171.00 | 187.00 | 171.00 | 182.00 | 182.00 | 20,900 |
| 2024-05-15 | 175.00 | 182.00 | 175.00 | 179.00 | 179.00 | 3,700 |
| 2024-05-14 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | 27,700 |
| 2024-05-13 | 171.00 | 179.00 | 171.00 | 176.00 | 176.00 | 5,000 |
| 2024-05-08 | 189.00 | 189.00 | 180.00 | 180.00 | 180.00 | 36,100 |
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.