Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 167.00 | 169.00 | 167.00 | 167.00 | 167.00 | 4,200 |
| 2022-08-08 | 174.00 | 174.00 | 167.00 | 167.00 | 167.00 | 16,200 |
| 2022-08-05 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | 4,000 |
| 2022-08-04 | 166.00 | 168.00 | 166.00 | 166.00 | 166.00 | 22,400 |
| 2022-08-03 | 171.00 | 171.00 | 166.00 | 166.00 | 166.00 | 15,500 |
| 2022-08-02 | 171.00 | 171.00 | 166.00 | 166.00 | 166.00 | 25,200 |
| 2022-08-01 | 168.00 | 168.00 | 163.00 | 167.00 | 167.00 | 6,600 |
| 2022-07-29 | 170.00 | 170.00 | 163.00 | 168.00 | 168.00 | 21,900 |
| 2022-07-28 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 4,900 |
| 2022-07-27 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | 7,700 |
| 2022-07-26 | 170.00 | 170.00 | 162.00 | 168.00 | 168.00 | 7,100 |
| 2022-07-25 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 2,600 |
| 2022-07-22 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | 5,600 |
| 2022-07-21 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | 2,700 |
| 2022-07-20 | 167.00 | 168.00 | 164.00 | 164.00 | 164.00 | 5,300 |
| 2022-07-19 | 167.00 | 167.00 | 161.00 | 167.00 | 167.00 | 5,600 |
| 2022-07-18 | 161.00 | 169.00 | 161.00 | 163.00 | 163.00 | 19,900 |
| 2022-07-15 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 600 |
| 2022-07-14 | 173.00 | 173.00 | 164.00 | 170.00 | 170.00 | 500 |
| 2022-07-13 | 173.00 | 173.00 | 165.00 | 169.00 | 169.00 | 3,600 |
| 2022-07-12 | 167.00 | 173.00 | 167.00 | 167.00 | 167.00 | 9,800 |
| 2022-07-11 | 165.00 | 167.00 | 161.00 | 167.00 | 167.00 | 26,700 |
| 2022-07-08 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 31,000 |
| 2022-07-07 | 165.00 | 166.00 | 161.00 | 165.00 | 165.00 | 41,500 |
| 2022-07-06 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 16,900 |
| 2022-07-05 | 168.00 | 168.00 | 158.00 | 165.00 | 165.00 | 82,100 |
| 2022-07-04 | 166.00 | 171.00 | 160.00 | 168.00 | 168.00 | 62,800 |
| 2022-07-01 | 173.00 | 173.00 | 165.00 | 166.00 | 166.00 | 13,100 |
| 2022-06-30 | 176.00 | 176.00 | 167.00 | 168.00 | 168.00 | 37,800 |
| 2022-06-29 | 172.00 | 172.00 | 167.00 | 172.00 | 172.00 | 124,300 |
| 2022-06-28 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 80,500 |
| 2022-06-27 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | 24,500 |
| 2022-06-24 | 172.00 | 172.00 | 166.00 | 169.00 | 169.00 | 13,500 |
| 2022-06-23 | 172.00 | 172.00 | 166.00 | 169.00 | 169.00 | 42,500 |
| 2022-06-22 | 172.00 | 172.00 | 165.00 | 171.00 | 171.00 | 76,600 |
| 2022-06-21 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 300 |
| 2022-06-20 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 16,300 |
| 2022-06-17 | 176.00 | 176.00 | 169.00 | 171.00 | 171.00 | 2,137,500 |
| 2022-06-16 | 172.00 | 173.00 | 166.00 | 169.00 | 169.00 | 4,403,200 |
| 2022-06-15 | 171.00 | 171.00 | 165.00 | 168.00 | 168.00 | 48,300 |
| 2022-06-14 | 173.00 | 173.00 | 169.00 | 169.00 | 169.00 | 2,600 |
| 2022-06-13 | 173.00 | 173.00 | 161.00 | 171.00 | 171.00 | 9,800 |
| 2022-06-10 | 175.00 | 176.00 | 169.00 | 173.00 | 173.00 | 344,500 |
| 2022-06-09 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | 64,700 |
| 2022-06-08 | 176.00 | 176.00 | 169.00 | 169.00 | 169.00 | 44,300 |
| 2022-06-07 | 176.00 | 176.00 | 170.00 | 170.00 | 170.00 | 34,400 |
| 2022-06-06 | 180.00 | 180.00 | 169.00 | 170.00 | 170.00 | 57,100 |
| 2022-06-03 | 181.00 | 181.00 | 167.00 | 170.00 | 170.00 | 1,051,200 |
| 2022-06-02 | 180.00 | 189.00 | 175.00 | 177.00 | 177.00 | 6,862,300 |
| 2022-05-31 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 48,200 |
| 2022-05-30 | 181.00 | 181.00 | 177.00 | 177.00 | 177.00 | 6,200 |
| 2022-05-27 | 177.00 | 177.00 | 169.00 | 177.00 | 177.00 | 5,800 |
| 2022-05-25 | 178.00 | 178.00 | 173.00 | 173.00 | 173.00 | 3,300 |
| 2022-05-24 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | 2,500 |
| 2022-05-23 | 181.00 | 181.00 | 171.00 | 176.00 | 176.00 | 42,000 |
| 2022-05-20 | 182.00 | 182.00 | 171.00 | 178.00 | 178.00 | 300 |
| 2022-05-19 | 176.00 | 176.00 | 169.00 | 176.00 | 176.00 | 19,900 |
| 2022-05-18 | 176.00 | 176.00 | 175.00 | 176.00 | 176.00 | 4,600 |
| 2022-05-17 | 170.00 | 177.00 | 170.00 | 176.00 | 176.00 | 6,000 |
| 2022-05-13 | 173.00 | 177.00 | 168.00 | 170.00 | 170.00 | 96,500 |
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.