Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 194.00 | 196.00 | 190.00 | 191.00 | 191.00 | 92,100 |
| 2023-05-02 | 191.00 | 194.00 | 186.00 | 193.00 | 193.00 | 552,000 |
| 2023-04-28 | 206.00 | 214.00 | 191.00 | 191.00 | 191.00 | 249,300 |
| 2023-04-27 | 186.00 | 206.00 | 182.00 | 204.00 | 204.00 | 543,800 |
| 2023-04-26 | 190.00 | 190.00 | 177.00 | 178.00 | 178.00 | 280,400 |
| 2023-04-18 | 185.00 | 200.00 | 185.00 | 190.00 | 190.00 | 605,100 |
| 2023-04-17 | 218.00 | 218.00 | 198.00 | 198.00 | 198.00 | 265,300 |
| 2023-04-14 | 212.00 | 214.00 | 200.00 | 212.00 | 212.00 | 508,700 |
| 2023-04-13 | 208.00 | 220.00 | 199.00 | 214.00 | 214.00 | 438,000 |
| 2023-04-12 | 204.00 | 222.00 | 202.00 | 212.00 | 212.00 | 206,800 |
| 2023-04-11 | 210.00 | 216.00 | 198.00 | 204.00 | 204.00 | 67,900 |
| 2023-04-10 | 208.00 | 234.00 | 200.00 | 202.00 | 202.00 | 981,800 |
| 2023-04-06 | 198.00 | 206.00 | 197.00 | 206.00 | 206.00 | 239,600 |
| 2023-04-05 | 196.00 | 204.00 | 183.00 | 198.00 | 198.00 | 934,800 |
| 2023-04-04 | 193.00 | 199.00 | 187.00 | 196.00 | 196.00 | 264,700 |
| 2023-04-03 | 190.00 | 190.00 | 183.00 | 186.00 | 186.00 | 413,200 |
| 2023-03-31 | 195.00 | 196.00 | 190.00 | 190.00 | 190.00 | 131,700 |
| 2023-03-30 | 194.00 | 195.00 | 190.00 | 195.00 | 195.00 | 5,200 |
| 2023-03-29 | 187.00 | 195.00 | 187.00 | 194.00 | 194.00 | 513,100 |
| 2023-03-28 | 194.00 | 200.00 | 183.00 | 189.00 | 189.00 | 189,300 |
| 2023-03-27 | 192.00 | 195.00 | 186.00 | 194.00 | 194.00 | 321,300 |
| 2023-03-24 | 185.00 | 192.00 | 180.00 | 192.00 | 192.00 | 640,700 |
| 2023-03-21 | 175.00 | 185.00 | 173.00 | 183.00 | 183.00 | 613,800 |
| 2023-03-20 | 179.00 | 182.00 | 170.00 | 181.00 | 181.00 | 363,600 |
| 2023-03-17 | 168.00 | 179.00 | 166.00 | 179.00 | 179.00 | 92,400 |
| 2023-03-16 | 164.00 | 180.00 | 158.00 | 173.00 | 173.00 | 484,000 |
| 2023-03-15 | 176.00 | 181.00 | 169.00 | 169.00 | 169.00 | 552,500 |
| 2023-03-14 | 184.00 | 187.00 | 181.00 | 181.00 | 181.00 | 169,800 |
| 2023-03-13 | 190.00 | 195.00 | 179.00 | 188.00 | 188.00 | 471,600 |
| 2023-03-10 | 186.00 | 190.00 | 178.00 | 190.00 | 190.00 | 271,800 |
| 2023-03-09 | 185.00 | 187.00 | 180.00 | 187.00 | 187.00 | 162,400 |
| 2023-03-08 | 182.00 | 186.00 | 173.00 | 185.00 | 185.00 | 161,000 |
| 2023-03-07 | 182.00 | 184.00 | 171.00 | 182.00 | 182.00 | 403,200 |
| 2023-03-06 | 179.00 | 183.00 | 168.00 | 182.00 | 182.00 | 287,100 |
| 2023-03-03 | 170.00 | 180.00 | 162.00 | 179.00 | 179.00 | 1,361,900 |
| 2023-03-02 | 165.00 | 170.00 | 159.00 | 170.00 | 170.00 | 611,100 |
| 2023-03-01 | 162.00 | 166.00 | 154.00 | 165.00 | 165.00 | 128,600 |
| 2023-02-28 | 167.00 | 167.00 | 159.00 | 163.00 | 163.00 | 18,900 |
| 2023-02-27 | 163.00 | 169.00 | 153.00 | 167.00 | 167.00 | 173,800 |
| 2023-02-24 | 160.00 | 172.00 | 153.00 | 163.00 | 163.00 | 592,000 |
| 2023-02-23 | 158.00 | 161.00 | 155.00 | 160.00 | 160.00 | 533,600 |
| 2023-02-22 | 158.00 | 165.00 | 155.00 | 158.00 | 158.00 | 99,600 |
| 2023-02-21 | 159.00 | 165.00 | 155.00 | 158.00 | 158.00 | 69,000 |
| 2023-02-20 | 155.00 | 161.00 | 149.00 | 159.00 | 159.00 | 71,100 |
| 2023-02-17 | 147.00 | 158.00 | 147.00 | 155.00 | 155.00 | 121,600 |
| 2023-02-16 | 147.00 | 154.00 | 147.00 | 147.00 | 147.00 | 28,200 |
| 2023-02-15 | 158.00 | 158.00 | 147.00 | 149.00 | 149.00 | 156,100 |
| 2023-02-14 | 165.00 | 166.00 | 154.00 | 158.00 | 158.00 | 461,000 |
| 2023-02-13 | 152.00 | 179.00 | 141.00 | 165.00 | 165.00 | 2,283,200 |
| 2023-02-10 | 133.00 | 150.00 | 131.00 | 150.00 | 150.00 | 688,200 |
| 2023-02-09 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | 300 |
| 2023-02-08 | 136.00 | 140.00 | 134.00 | 137.00 | 137.00 | 49,400 |
| 2023-02-07 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 44,300 |
| 2023-02-06 | 140.00 | 145.00 | 136.00 | 138.00 | 138.00 | 35,700 |
| 2023-02-03 | 143.00 | 143.00 | 136.00 | 138.00 | 138.00 | 136,900 |
| 2023-02-02 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 105,400 |
| 2023-02-01 | 138.00 | 140.00 | 135.00 | 138.00 | 138.00 | 132,100 |
| 2023-01-31 | 143.00 | 143.00 | 137.00 | 139.00 | 139.00 | 226,300 |
| 2023-01-30 | 134.00 | 144.00 | 134.00 | 142.00 | 142.00 | 424,800 |
| 2023-01-27 | 134.00 | 139.00 | 131.00 | 134.00 | 134.00 | 111,500 |
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.