Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 180.00 | 187.00 | 180.00 | 183.00 | 183.00 | 35,000 |
| 2024-05-06 | 172.00 | 180.00 | 171.00 | 180.00 | 180.00 | 45,100 |
| 2024-05-03 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | 31,500 |
| 2024-05-02 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 1,200 |
| 2024-04-30 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | 38,100 |
| 2024-04-29 | 184.00 | 185.00 | 175.00 | 176.00 | 176.00 | 7,300 |
| 2024-04-26 | 185.00 | 185.00 | 178.00 | 178.00 | 178.00 | 3,500 |
| 2024-04-25 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 600 |
| 2024-04-24 | 180.00 | 195.00 | 176.00 | 184.00 | 184.00 | 141,000 |
| 2024-04-23 | 187.00 | 187.00 | 178.00 | 178.00 | 178.00 | 8,700 |
| 2024-04-22 | 180.00 | 185.00 | 172.00 | 184.00 | 184.00 | 3,000 |
| 2024-04-19 | 188.00 | 188.00 | 175.00 | 186.00 | 186.00 | 38,800 |
| 2024-04-18 | 177.00 | 191.00 | 175.00 | 191.00 | 191.00 | 76,600 |
| 2024-04-17 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 1,300 |
| 2024-04-16 | 183.00 | 183.00 | 177.00 | 180.00 | 180.00 | 9,200 |
| 2024-04-05 | 192.00 | 193.00 | 183.00 | 183.00 | 183.00 | 2,600 |
| 2024-04-04 | 189.00 | 194.00 | 185.00 | 185.00 | 185.00 | 3,900 |
| 2024-04-03 | 189.00 | 189.00 | 186.00 | 189.00 | 189.00 | 17,600 |
| 2024-04-02 | 185.00 | 196.00 | 180.00 | 189.00 | 189.00 | 11,700 |
| 2024-04-01 | 183.00 | 197.00 | 175.00 | 185.00 | 185.00 | 21,500 |
| 2024-03-28 | 187.00 | 192.00 | 187.00 | 187.00 | 187.00 | 23,900 |
| 2024-03-27 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 12,100 |
| 2024-03-26 | 191.00 | 191.00 | 186.00 | 189.00 | 189.00 | 55,900 |
| 2024-03-25 | 194.00 | 194.00 | 184.00 | 189.00 | 189.00 | 3,100 |
| 2024-03-22 | 192.00 | 199.00 | 188.00 | 192.00 | 192.00 | 9,300 |
| 2024-03-21 | 188.00 | 196.00 | 180.00 | 183.00 | 183.00 | 62,200 |
| 2024-03-20 | 196.00 | 196.00 | 181.00 | 184.00 | 184.00 | 158,600 |
| 2024-03-19 | 199.00 | 218.00 | 197.00 | 197.00 | 197.00 | 299,100 |
| 2024-03-18 | 172.00 | 218.00 | 172.00 | 199.00 | 199.00 | 266,100 |
| 2024-03-15 | 180.00 | 188.00 | 172.00 | 172.00 | 172.00 | 96,000 |
| 2024-03-14 | 188.00 | 188.00 | 180.00 | 180.00 | 180.00 | 108,100 |
| 2024-03-13 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 158,800 |
| 2024-03-08 | 202.00 | 202.00 | 193.00 | 198.00 | 198.00 | 153,100 |
| 2024-03-07 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 59,600 |
| 2024-03-06 | 214.00 | 214.00 | 202.00 | 212.00 | 212.00 | 72,200 |
| 2024-03-05 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 15,400 |
| 2024-03-04 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 38,500 |
| 2024-03-01 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 111,800 |
| 2024-02-29 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | 30,900 |
| 2024-02-28 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | 230,100 |
| 2024-02-27 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 200 |
| 2024-02-26 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 9,800 |
| 2024-02-23 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 20,000 |
| 2024-02-22 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 9,700 |
| 2024-02-21 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 476,800 |
| 2024-02-20 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 339,200 |
| 2024-02-19 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 498,000 |
| 2024-02-16 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 184,100 |
| 2024-02-15 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 78,700 |
| 2024-02-13 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 695,400 |
| 2024-02-12 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 1,905,500 |
| 2024-02-07 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 154,100 |
| 2024-02-06 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 247,600 |
| 2024-02-05 | 222.00 | 260.00 | 220.00 | 222.00 | 222.00 | 10,877,700 |
| 2024-02-02 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 350,500 |
| 2024-02-01 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 6,500 |
| 2024-01-31 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 40,900 |
| 2024-01-30 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 12,600 |
| 2024-01-29 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 420,300 |
| 2024-01-26 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 37,500 |
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.