Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 195.00 | 197.00 | 191.00 | 196.00 | 196.00 | 138,500 |
| 2023-10-27 | 196.00 | 197.00 | 191.00 | 195.00 | 195.00 | 220,200 |
| 2023-10-26 | 199.00 | 202.00 | 190.00 | 196.00 | 196.00 | 3,892,000 |
| 2023-10-25 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 144,600 |
| 2023-10-24 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 400,100 |
| 2023-10-23 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 1,406,500 |
| 2023-10-20 | 204.00 | 220.00 | 200.00 | 200.00 | 200.00 | 887,400 |
| 2023-10-19 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 152,900 |
| 2023-10-18 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 49,700 |
| 2023-10-17 | 199.00 | 206.00 | 199.00 | 206.00 | 206.00 | 96,200 |
| 2023-10-16 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 431,000 |
| 2023-10-13 | 206.00 | 210.00 | 199.00 | 202.00 | 202.00 | 919,200 |
| 2023-10-12 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 244,200 |
| 2023-10-11 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 51,100 |
| 2023-10-10 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 9,800 |
| 2023-10-09 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 210,800 |
| 2023-10-06 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 7,200 |
| 2023-10-05 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 281,600 |
| 2023-10-04 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 115,900 |
| 2023-10-03 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 7,800 |
| 2023-10-02 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 304,800 |
| 2023-09-29 | 197.00 | 206.00 | 197.00 | 198.00 | 198.00 | 324,200 |
| 2023-09-27 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 220,900 |
| 2023-09-26 | 200.00 | 200.00 | 195.00 | 199.00 | 199.00 | 546,200 |
| 2023-09-25 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 52,400 |
| 2023-09-22 | 197.00 | 202.00 | 196.00 | 199.00 | 199.00 | 311,200 |
| 2023-09-21 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 231,400 |
| 2023-09-20 | 202.00 | 202.00 | 196.00 | 200.00 | 200.00 | 211,700 |
| 2023-09-19 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 62,100 |
| 2023-09-18 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 229,600 |
| 2023-09-15 | 204.00 | 208.00 | 195.00 | 199.00 | 199.00 | 224,700 |
| 2023-09-14 | 200.00 | 204.00 | 197.00 | 204.00 | 204.00 | 415,400 |
| 2023-09-13 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 780,800 |
| 2023-09-12 | 195.00 | 216.00 | 194.00 | 204.00 | 204.00 | 4,092,900 |
| 2023-09-11 | 199.00 | 199.00 | 195.00 | 195.00 | 195.00 | 194,500 |
| 2023-09-08 | 199.00 | 200.00 | 195.00 | 195.00 | 195.00 | 168,800 |
| 2023-09-07 | 196.00 | 199.00 | 195.00 | 199.00 | 199.00 | 149,300 |
| 2023-09-06 | 196.00 | 202.00 | 194.00 | 196.00 | 196.00 | 510,900 |
| 2023-09-05 | 199.00 | 202.00 | 193.00 | 196.00 | 196.00 | 7,969,300 |
| 2023-09-04 | 198.00 | 199.00 | 196.00 | 199.00 | 199.00 | 32,900 |
| 2023-09-01 | 195.00 | 200.00 | 194.00 | 199.00 | 199.00 | 300,400 |
| 2023-08-31 | 198.00 | 199.00 | 194.00 | 198.00 | 198.00 | 317,300 |
| 2023-08-30 | 196.00 | 199.00 | 193.00 | 196.00 | 196.00 | 644,000 |
| 2023-08-29 | 191.00 | 196.00 | 191.00 | 196.00 | 196.00 | 750,900 |
| 2023-08-28 | 195.00 | 198.00 | 194.00 | 196.00 | 196.00 | 166,900 |
| 2023-08-25 | 194.00 | 198.00 | 194.00 | 195.00 | 195.00 | 474,600 |
| 2023-08-24 | 195.00 | 199.00 | 193.00 | 195.00 | 195.00 | 682,900 |
| 2023-08-23 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | 580,200 |
| 2023-08-22 | 194.00 | 199.00 | 192.00 | 196.00 | 196.00 | 159,100 |
| 2023-08-21 | 199.00 | 199.00 | 193.00 | 196.00 | 196.00 | 490,300 |
| 2023-08-18 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 299,300 |
| 2023-08-16 | 198.00 | 200.00 | 190.00 | 199.00 | 199.00 | 6,253,900 |
| 2023-08-15 | 195.00 | 204.00 | 195.00 | 197.00 | 197.00 | 200,800 |
| 2023-08-14 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 447,900 |
| 2023-08-11 | 197.00 | 199.00 | 195.00 | 199.00 | 199.00 | 486,600 |
| 2023-08-10 | 196.00 | 199.00 | 194.00 | 197.00 | 197.00 | 480,500 |
| 2023-08-09 | 195.00 | 199.00 | 194.00 | 196.00 | 196.00 | 1,448,000 |
| 2023-08-08 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | 569,500 |
| 2023-08-07 | 195.00 | 200.00 | 195.00 | 196.00 | 196.00 | 754,200 |
| 2023-08-04 | 196.00 | 206.00 | 193.00 | 195.00 | 195.00 | 1,827,400 |
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.