Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | 1,766,100 |
| 2023-08-02 | 202.00 | 204.00 | 196.00 | 197.00 | 197.00 | 1,419,000 |
| 2023-08-01 | 206.00 | 214.00 | 195.00 | 202.00 | 202.00 | 7,258,200 |
| 2023-07-31 | 190.00 | 220.00 | 180.00 | 204.00 | 204.00 | 29,123,900 |
| 2023-07-28 | 180.00 | 180.00 | 172.00 | 180.00 | 180.00 | 5,681,000 |
| 2023-07-27 | 178.00 | 180.00 | 178.00 | 179.00 | 179.00 | 49,200 |
| 2023-07-26 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 65,000 |
| 2023-07-25 | 179.00 | 180.00 | 174.00 | 177.00 | 177.00 | 151,200 |
| 2023-07-24 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 36,500 |
| 2023-07-21 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 93,600 |
| 2023-07-20 | 178.00 | 180.00 | 174.00 | 180.00 | 180.00 | 12,656,700 |
| 2023-07-18 | 191.00 | 192.00 | 178.00 | 178.00 | 178.00 | 442,900 |
| 2023-07-17 | 190.00 | 192.00 | 189.00 | 191.00 | 191.00 | 73,600 |
| 2023-07-14 | 186.00 | 189.00 | 186.00 | 188.00 | 188.00 | 17,700 |
| 2023-07-13 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | 8,300 |
| 2023-07-12 | 188.00 | 188.00 | 186.00 | 188.00 | 188.00 | 88,500 |
| 2023-07-11 | 188.00 | 188.00 | 185.00 | 188.00 | 188.00 | 12,200 |
| 2023-07-10 | 189.00 | 189.00 | 185.00 | 188.00 | 188.00 | 194,500 |
| 2023-07-07 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | 106,600 |
| 2023-07-06 | 186.00 | 188.00 | 183.00 | 183.00 | 183.00 | 42,100 |
| 2023-07-05 | 182.00 | 186.00 | 182.00 | 185.00 | 185.00 | 78,600 |
| 2023-07-04 | 185.00 | 188.00 | 184.00 | 188.00 | 188.00 | 8,600 |
| 2023-07-03 | 180.00 | 188.00 | 180.00 | 188.00 | 188.00 | 25,900 |
| 2023-06-27 | 183.00 | 188.00 | 183.00 | 187.00 | 187.00 | 13,400 |
| 2023-06-26 | 189.00 | 189.00 | 185.00 | 187.00 | 187.00 | 16,700 |
| 2023-06-23 | 189.00 | 189.00 | 187.00 | 189.00 | 189.00 | 2,500 |
| 2023-06-22 | 187.00 | 189.00 | 186.00 | 188.00 | 188.00 | 4,600 |
| 2023-06-21 | 177.00 | 189.00 | 177.00 | 186.00 | 186.00 | 16,400 |
| 2023-06-20 | 181.00 | 187.00 | 176.00 | 183.00 | 183.00 | 96,400 |
| 2023-06-19 | 189.00 | 189.00 | 180.00 | 181.00 | 181.00 | 25,500 |
| 2023-06-16 | 189.00 | 189.00 | 184.00 | 188.00 | 188.00 | 41,000 |
| 2023-06-15 | 180.00 | 194.00 | 179.00 | 189.00 | 189.00 | 66,800 |
| 2023-06-14 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 30,500 |
| 2023-06-13 | 186.00 | 186.00 | 176.00 | 180.00 | 180.00 | 117,900 |
| 2023-06-12 | 185.00 | 190.00 | 185.00 | 186.00 | 186.00 | 31,300 |
| 2023-06-09 | 186.00 | 194.00 | 185.00 | 186.00 | 186.00 | 105,800 |
| 2023-06-08 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 47,000 |
| 2023-06-07 | 190.00 | 190.00 | 185.00 | 190.00 | 190.00 | 15,400 |
| 2023-06-06 | 199.00 | 199.00 | 190.00 | 190.00 | 190.00 | 16,700 |
| 2023-06-05 | 199.00 | 199.00 | 189.00 | 190.00 | 190.00 | 29,600 |
| 2023-05-31 | 214.00 | 214.00 | 196.00 | 199.00 | 199.00 | 207,700 |
| 2023-05-30 | 204.00 | 220.00 | 200.00 | 210.00 | 210.00 | 29,000 |
| 2023-05-29 | 214.00 | 218.00 | 204.00 | 208.00 | 208.00 | 49,000 |
| 2023-05-26 | 206.00 | 234.00 | 206.00 | 210.00 | 210.00 | 408,000 |
| 2023-05-25 | 196.00 | 206.00 | 190.00 | 206.00 | 206.00 | 855,400 |
| 2023-05-24 | 190.00 | 202.00 | 190.00 | 193.00 | 193.00 | 0 |
| 2023-05-23 | 194.00 | 197.00 | 190.00 | 195.00 | 195.00 | 116,400 |
| 2023-05-22 | 187.00 | 195.00 | 186.00 | 194.00 | 194.00 | 64,200 |
| 2023-05-19 | 189.00 | 193.00 | 185.00 | 187.00 | 187.00 | 5,400 |
| 2023-05-17 | 194.00 | 194.00 | 187.00 | 193.00 | 193.00 | 900 |
| 2023-05-16 | 191.00 | 196.00 | 185.00 | 194.00 | 194.00 | 31,100 |
| 2023-05-15 | 199.00 | 206.00 | 183.00 | 191.00 | 191.00 | 71,000 |
| 2023-05-12 | 199.00 | 200.00 | 191.00 | 192.00 | 192.00 | 157,100 |
| 2023-05-11 | 187.00 | 198.00 | 183.00 | 195.00 | 195.00 | 31,200 |
| 2023-05-10 | 199.00 | 199.00 | 189.00 | 195.00 | 195.00 | 28,900 |
| 2023-05-09 | 200.00 | 200.00 | 192.00 | 199.00 | 199.00 | 33,300 |
| 2023-05-08 | 200.00 | 216.00 | 180.00 | 198.00 | 198.00 | 50,800 |
| 2023-05-05 | 199.00 | 220.00 | 181.00 | 191.00 | 191.00 | 484,300 |
| 2023-05-04 | 194.00 | 196.00 | 191.00 | 194.00 | 194.00 | 110,200 |
| 2023-05-03 | 194.00 | 196.00 | 190.00 | 191.00 | 191.00 | 92,100 |
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.