Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 28,600 |
| 2022-11-01 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | 13,300 |
| 2022-10-31 | 142.00 | 146.00 | 142.00 | 145.00 | 145.00 | 34,700 |
| 2022-10-28 | 149.00 | 149.00 | 141.00 | 146.00 | 146.00 | 25,500 |
| 2022-10-27 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 50,400 |
| 2022-10-26 | 151.00 | 151.00 | 140.00 | 145.00 | 145.00 | 975,700 |
| 2022-10-25 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | 107,700 |
| 2022-10-24 | 152.00 | 155.00 | 150.00 | 152.00 | 152.00 | 116,500 |
| 2022-10-21 | 153.00 | 184.00 | 150.00 | 152.00 | 152.00 | 1,725,300 |
| 2022-10-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,100 |
| 2022-10-19 | 158.00 | 158.00 | 150.00 | 150.00 | 150.00 | 33,100 |
| 2022-10-18 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 5,000 |
| 2022-10-17 | 153.00 | 156.00 | 150.00 | 150.00 | 150.00 | 14,800 |
| 2022-10-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 38,900 |
| 2022-10-13 | 159.00 | 159.00 | 148.00 | 151.00 | 151.00 | 157,300 |
| 2022-10-12 | 160.00 | 166.00 | 153.00 | 159.00 | 159.00 | 20,100 |
| 2022-10-11 | 151.00 | 161.00 | 151.00 | 154.00 | 154.00 | 6,300 |
| 2022-10-10 | 160.00 | 166.00 | 151.00 | 155.00 | 155.00 | 135,000 |
| 2022-10-07 | 155.00 | 159.00 | 155.00 | 157.00 | 157.00 | 4,600 |
| 2022-10-06 | 154.00 | 166.00 | 150.00 | 155.00 | 155.00 | 232,900 |
| 2022-10-05 | 157.00 | 161.00 | 152.00 | 154.00 | 154.00 | 262,300 |
| 2022-10-04 | 166.00 | 166.00 | 158.00 | 161.00 | 161.00 | 306,000 |
| 2022-10-03 | 172.00 | 172.00 | 166.00 | 166.00 | 166.00 | 42,500 |
| 2022-09-30 | 165.00 | 172.00 | 165.00 | 168.00 | 168.00 | 88,200 |
| 2022-09-29 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1,100 |
| 2022-09-28 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | 19,800 |
| 2022-09-27 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | 5,800 |
| 2022-09-26 | 163.00 | 165.00 | 159.00 | 165.00 | 165.00 | 71,400 |
| 2022-09-23 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | 2,400 |
| 2022-09-22 | 170.00 | 170.00 | 162.00 | 163.00 | 163.00 | 38,600 |
| 2022-09-21 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 800 |
| 2022-09-20 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 204,300 |
| 2022-09-19 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1,400 |
| 2022-09-16 | 165.00 | 168.00 | 165.00 | 166.00 | 166.00 | 12,700 |
| 2022-09-15 | 166.00 | 170.00 | 164.00 | 170.00 | 170.00 | 485,400 |
| 2022-09-14 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 5,300 |
| 2022-09-13 | 173.00 | 173.00 | 165.00 | 167.00 | 167.00 | 137,400 |
| 2022-09-12 | 171.00 | 171.00 | 165.00 | 168.00 | 168.00 | 26,500 |
| 2022-09-09 | 173.00 | 173.00 | 166.00 | 167.00 | 167.00 | 13,400 |
| 2022-09-08 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 16,800 |
| 2022-09-07 | 169.00 | 170.00 | 165.00 | 170.00 | 170.00 | 4,000 |
| 2022-09-06 | 174.00 | 174.00 | 164.00 | 166.00 | 166.00 | 176,700 |
| 2022-09-05 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | 1,200 |
| 2022-09-02 | 173.00 | 173.00 | 164.00 | 168.00 | 168.00 | 6,900 |
| 2022-09-01 | 175.00 | 175.00 | 163.00 | 169.00 | 169.00 | 1,700 |
| 2022-08-31 | 170.00 | 170.00 | 164.00 | 169.00 | 169.00 | 159,000 |
| 2022-08-30 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | 25,800 |
| 2022-08-29 | 170.00 | 170.00 | 163.00 | 166.00 | 166.00 | 104,100 |
| 2022-08-26 | 170.00 | 170.00 | 161.00 | 166.00 | 166.00 | 38,400 |
| 2022-08-25 | 170.00 | 170.00 | 163.00 | 165.00 | 165.00 | 3,900 |
| 2022-08-24 | 166.00 | 168.00 | 161.00 | 164.00 | 164.00 | 63,200 |
| 2022-08-23 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | 17,100 |
| 2022-08-22 | 173.00 | 173.00 | 165.00 | 165.00 | 165.00 | 5,100 |
| 2022-08-19 | 173.00 | 173.00 | 163.00 | 169.00 | 169.00 | 5,600 |
| 2022-08-18 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 46,300 |
| 2022-08-16 | 172.00 | 172.00 | 166.00 | 169.00 | 169.00 | 14,900 |
| 2022-08-15 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 11,900 |
| 2022-08-12 | 173.00 | 173.00 | 167.00 | 167.00 | 167.00 | 18,600 |
| 2022-08-11 | 168.00 | 171.00 | 168.00 | 168.00 | 168.00 | 13,200 |
| 2022-08-10 | 168.00 | 170.00 | 167.00 | 168.00 | 168.00 | 700 |
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.