Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 10,600 |
| 2024-01-24 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 4,705,300 |
| 2024-01-23 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 92,900 |
| 2024-01-22 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 262,700 |
| 2024-01-19 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 77,700 |
| 2024-01-18 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1,015,500 |
| 2024-01-17 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1,046,300 |
| 2024-01-16 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 831,000 |
| 2024-01-15 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 275,100 |
| 2024-01-12 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 1,417,000 |
| 2024-01-11 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1,364,800 |
| 2024-01-10 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 444,900 |
| 2024-01-09 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 139,400 |
| 2024-01-08 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 814,900 |
| 2024-01-05 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 242,000 |
| 2024-01-04 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 346,300 |
| 2024-01-03 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1,811,400 |
| 2024-01-02 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 951,100 |
| 2023-12-29 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 4,408,200 |
| 2023-12-28 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 4,147,800 |
| 2023-12-27 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 7,492,300 |
| 2023-12-22 | 195.00 | 216.00 | 194.00 | 214.00 | 214.00 | 15,754,400 |
| 2023-12-21 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 407,700 |
| 2023-12-20 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | 28,300 |
| 2023-12-19 | 195.00 | 198.00 | 194.00 | 196.00 | 196.00 | 467,600 |
| 2023-12-18 | 197.00 | 199.00 | 193.00 | 198.00 | 198.00 | 124,300 |
| 2023-12-15 | 195.00 | 204.00 | 194.00 | 198.00 | 198.00 | 803,600 |
| 2023-12-14 | 196.00 | 196.00 | 192.00 | 195.00 | 195.00 | 26,200 |
| 2023-12-13 | 192.00 | 195.00 | 190.00 | 193.00 | 193.00 | 89,000 |
| 2023-12-12 | 193.00 | 196.00 | 191.00 | 195.00 | 195.00 | 21,000 |
| 2023-12-11 | 198.00 | 198.00 | 192.00 | 196.00 | 196.00 | 41,200 |
| 2023-12-08 | 194.00 | 197.00 | 193.00 | 196.00 | 196.00 | 9,700 |
| 2023-12-07 | 195.00 | 197.00 | 193.00 | 197.00 | 197.00 | 22,600 |
| 2023-12-06 | 198.00 | 198.00 | 194.00 | 198.00 | 198.00 | 32,400 |
| 2023-12-05 | 194.00 | 198.00 | 194.00 | 198.00 | 198.00 | 5,800 |
| 2023-12-04 | 199.00 | 199.00 | 194.00 | 198.00 | 198.00 | 31,200 |
| 2023-12-01 | 195.00 | 198.00 | 194.00 | 198.00 | 198.00 | 44,200 |
| 2023-11-30 | 197.00 | 198.00 | 197.00 | 197.00 | 197.00 | 15,900 |
| 2023-11-29 | 198.00 | 199.00 | 193.00 | 198.00 | 198.00 | 130,700 |
| 2023-11-28 | 195.00 | 206.00 | 190.00 | 198.00 | 198.00 | 1,477,100 |
| 2023-11-27 | 195.00 | 197.00 | 192.00 | 195.00 | 195.00 | 131,700 |
| 2023-11-24 | 196.00 | 196.00 | 185.00 | 195.00 | 195.00 | 525,200 |
| 2023-11-23 | 198.00 | 198.00 | 190.00 | 195.00 | 195.00 | 19,100 |
| 2023-11-22 | 198.00 | 202.00 | 191.00 | 196.00 | 196.00 | 363,800 |
| 2023-11-21 | 193.00 | 202.00 | 193.00 | 198.00 | 198.00 | 6,700 |
| 2023-11-20 | 195.00 | 199.00 | 193.00 | 196.00 | 196.00 | 2,385,100 |
| 2023-11-17 | 197.00 | 197.00 | 194.00 | 197.00 | 197.00 | 2,300 |
| 2023-11-16 | 190.00 | 199.00 | 190.00 | 198.00 | 198.00 | 2,000 |
| 2023-11-15 | 195.00 | 199.00 | 195.00 | 198.00 | 198.00 | 139,400 |
| 2023-11-14 | 190.00 | 204.00 | 190.00 | 197.00 | 197.00 | 259,800 |
| 2023-11-13 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | 25,200 |
| 2023-11-10 | 194.00 | 197.00 | 193.00 | 194.00 | 194.00 | 123,500 |
| 2023-11-09 | 194.00 | 197.00 | 190.00 | 194.00 | 194.00 | 94,400 |
| 2023-11-08 | 194.00 | 194.00 | 185.00 | 193.00 | 193.00 | 94,700 |
| 2023-11-07 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | 200 |
| 2023-11-06 | 199.00 | 199.00 | 191.00 | 194.00 | 194.00 | 592,500 |
| 2023-11-03 | 197.00 | 202.00 | 191.00 | 197.00 | 197.00 | 160,700 |
| 2023-11-02 | 196.00 | 204.00 | 189.00 | 197.00 | 197.00 | 1,098,600 |
| 2023-11-01 | 195.00 | 198.00 | 190.00 | 190.00 | 190.00 | 2,424,100 |
| 2023-10-31 | 195.00 | 196.00 | 192.00 | 195.00 | 195.00 | 23,500 |
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.