Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 136.00 | 136.00 | 131.00 | 132.00 | 132.00 | 205,300 |
| 2023-01-25 | 139.00 | 140.00 | 130.00 | 132.00 | 132.00 | 741,600 |
| 2023-01-24 | 134.00 | 171.00 | 134.00 | 139.00 | 139.00 | 887,200 |
| 2023-01-20 | 134.00 | 139.00 | 134.00 | 134.00 | 134.00 | 14,500 |
| 2023-01-19 | 134.00 | 134.00 | 129.00 | 134.00 | 134.00 | 4,400 |
| 2023-01-18 | 134.00 | 135.00 | 129.00 | 135.00 | 135.00 | 24,100 |
| 2023-01-17 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 40,200 |
| 2023-01-16 | 137.00 | 139.00 | 130.00 | 130.00 | 130.00 | 147,900 |
| 2023-01-13 | 137.00 | 141.00 | 134.00 | 138.00 | 138.00 | 10,400 |
| 2023-01-12 | 137.00 | 137.00 | 133.00 | 136.00 | 136.00 | 7,500 |
| 2023-01-11 | 140.00 | 142.00 | 130.00 | 132.00 | 132.00 | 145,100 |
| 2023-01-10 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 30,700 |
| 2023-01-09 | 140.00 | 141.00 | 135.00 | 140.00 | 140.00 | 16,300 |
| 2023-01-06 | 140.00 | 140.00 | 134.00 | 136.00 | 136.00 | 40,600 |
| 2023-01-05 | 137.00 | 142.00 | 132.00 | 133.00 | 133.00 | 64,100 |
| 2023-01-04 | 143.00 | 143.00 | 137.00 | 137.00 | 137.00 | 28,000 |
| 2023-01-03 | 139.00 | 142.00 | 138.00 | 142.00 | 142.00 | 23,600 |
| 2023-01-02 | 139.00 | 143.00 | 138.00 | 142.00 | 142.00 | 7,800 |
| 2022-12-30 | 142.00 | 143.00 | 139.00 | 139.00 | 139.00 | 10,800 |
| 2022-12-29 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 12,500 |
| 2022-12-28 | 146.00 | 146.00 | 138.00 | 139.00 | 139.00 | 78,000 |
| 2022-12-27 | 142.00 | 146.00 | 139.00 | 146.00 | 146.00 | 48,500 |
| 2022-12-26 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | 4,500 |
| 2022-12-23 | 142.00 | 142.00 | 138.00 | 142.00 | 142.00 | 900 |
| 2022-12-22 | 143.00 | 143.00 | 138.00 | 142.00 | 142.00 | 600 |
| 2022-12-21 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 1,900 |
| 2022-12-20 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 42,700 |
| 2022-12-19 | 142.00 | 145.00 | 140.00 | 145.00 | 145.00 | 6,000 |
| 2022-12-16 | 142.00 | 143.00 | 138.00 | 143.00 | 143.00 | 2,700 |
| 2022-12-15 | 144.00 | 144.00 | 136.00 | 143.00 | 143.00 | 5,000 |
| 2022-12-14 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 7,400 |
| 2022-12-13 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 10,000 |
| 2022-12-12 | 139.00 | 143.00 | 133.00 | 140.00 | 140.00 | 107,000 |
| 2022-12-09 | 144.00 | 165.00 | 139.00 | 139.00 | 139.00 | 839,600 |
| 2022-12-08 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 500 |
| 2022-12-07 | 149.00 | 149.00 | 142.00 | 149.00 | 149.00 | 4,800 |
| 2022-12-06 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 1,500 |
| 2022-12-05 | 151.00 | 151.00 | 144.00 | 150.00 | 150.00 | 800 |
| 2022-12-02 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 120,100 |
| 2022-12-01 | 152.00 | 152.00 | 146.00 | 147.00 | 147.00 | 18,800 |
| 2022-11-30 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 2,000 |
| 2022-11-29 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 14,400 |
| 2022-11-28 | 151.00 | 151.00 | 141.00 | 145.00 | 145.00 | 54,100 |
| 2022-11-25 | 155.00 | 155.00 | 142.00 | 151.00 | 151.00 | 92,000 |
| 2022-11-24 | 152.00 | 152.00 | 145.00 | 149.00 | 149.00 | 6,700 |
| 2022-11-23 | 159.00 | 160.00 | 147.00 | 152.00 | 152.00 | 68,300 |
| 2022-11-22 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 191,000 |
| 2022-11-21 | 144.00 | 149.00 | 144.00 | 149.00 | 149.00 | 26,015,100 |
| 2022-11-18 | 149.00 | 151.00 | 143.00 | 146.00 | 146.00 | 65,700 |
| 2022-11-17 | 141.00 | 148.00 | 141.00 | 148.00 | 148.00 | 5,300 |
| 2022-11-16 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | 5,400 |
| 2022-11-15 | 149.00 | 149.00 | 143.00 | 146.00 | 146.00 | 22,100 |
| 2022-11-14 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 6,700 |
| 2022-11-11 | 150.00 | 150.00 | 140.00 | 141.00 | 141.00 | 7,600 |
| 2022-11-10 | 149.00 | 149.00 | 139.00 | 146.00 | 146.00 | 56,300 |
| 2022-11-09 | 149.00 | 149.00 | 143.00 | 143.00 | 143.00 | 5,800 |
| 2022-11-08 | 149.00 | 149.00 | 143.00 | 143.00 | 143.00 | 38,700 |
| 2022-11-07 | 154.00 | 154.00 | 142.00 | 145.00 | 145.00 | 5,100 |
| 2022-11-04 | 154.00 | 154.00 | 143.00 | 148.00 | 148.00 | 2,300 |
| 2022-11-03 | 153.00 | 153.00 | 145.00 | 148.00 | 148.00 | 18,300 |
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.