Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 179.00 | 179.00 | 172.00 | 174.00 | 174.00 | 1,800 |
| 2022-05-11 | 175.00 | 175.00 | 172.00 | 175.00 | 175.00 | 27,200 |
| 2022-05-10 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | 25,300 |
| 2022-05-09 | 175.00 | 176.00 | 172.00 | 174.00 | 174.00 | 110,300 |
| 2022-04-28 | 173.00 | 176.00 | 172.00 | 175.00 | 175.00 | 5,200 |
| 2022-04-27 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | 119,700 |
| 2022-04-26 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 3,700 |
| 2022-04-25 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | 107,700 |
| 2022-04-22 | 180.00 | 180.00 | 172.00 | 175.00 | 175.00 | 140,100 |
| 2022-04-21 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | 5,800 |
| 2022-04-20 | 177.00 | 177.00 | 174.00 | 177.00 | 177.00 | 7,800 |
| 2022-04-19 | 176.00 | 176.00 | 173.00 | 175.00 | 175.00 | 48,500 |
| 2022-04-18 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | 15,700 |
| 2022-04-14 | 179.00 | 179.00 | 175.00 | 177.00 | 177.00 | 31,800 |
| 2022-04-13 | 174.00 | 180.00 | 174.00 | 179.00 | 179.00 | 211,700 |
| 2022-04-12 | 178.00 | 182.00 | 173.00 | 178.00 | 178.00 | 297,000 |
| 2022-04-11 | 176.00 | 178.00 | 176.00 | 176.00 | 176.00 | 16,800 |
| 2022-04-08 | 178.00 | 178.00 | 171.00 | 176.00 | 176.00 | 131,500 |
| 2022-04-07 | 177.00 | 178.00 | 177.00 | 177.00 | 177.00 | 9,000 |
| 2022-04-06 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 21,800 |
| 2022-04-05 | 181.00 | 182.00 | 175.00 | 177.00 | 177.00 | 5,800 |
| 2022-04-04 | 175.00 | 183.00 | 175.00 | 178.00 | 178.00 | 15,500 |
| 2022-04-01 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | 42,700 |
| 2022-03-31 | 179.00 | 179.00 | 175.00 | 176.00 | 176.00 | 45,600 |
| 2022-03-30 | 176.00 | 193.00 | 166.00 | 180.00 | 180.00 | 622,200 |
| 2022-03-29 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | 20,800 |
| 2022-03-28 | 176.00 | 179.00 | 175.00 | 175.00 | 175.00 | 94,700 |
| 2022-03-25 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | 40,000 |
| 2022-03-24 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | 49,300 |
| 2022-03-23 | 177.00 | 179.00 | 174.00 | 176.00 | 176.00 | 479,200 |
| 2022-03-22 | 182.00 | 182.00 | 175.00 | 179.00 | 179.00 | 719,900 |
| 2022-03-21 | 180.00 | 196.00 | 175.00 | 179.00 | 179.00 | 5,051,600 |
| 2022-03-18 | 180.00 | 180.00 | 174.00 | 178.00 | 178.00 | 38,800 |
| 2022-03-17 | 174.00 | 186.00 | 174.00 | 176.00 | 176.00 | 193,100 |
| 2022-03-16 | 177.00 | 182.00 | 172.00 | 174.00 | 174.00 | 312,100 |
| 2022-03-15 | 173.00 | 202.00 | 173.00 | 177.00 | 177.00 | 8,883,600 |
| 2022-03-14 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | 3,800 |
| 2022-03-11 | 176.00 | 179.00 | 176.00 | 177.00 | 177.00 | 41,300 |
| 2022-03-10 | 176.00 | 179.00 | 176.00 | 176.00 | 176.00 | 19,700 |
| 2022-03-09 | 175.00 | 176.00 | 172.00 | 176.00 | 176.00 | 58,200 |
| 2022-03-08 | 176.00 | 177.00 | 172.00 | 175.00 | 175.00 | 148,000 |
| 2022-03-07 | 179.00 | 179.00 | 170.00 | 177.00 | 177.00 | 143,500 |
| 2022-03-04 | 178.00 | 181.00 | 178.00 | 179.00 | 179.00 | 20,200 |
| 2022-03-02 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | 27,700 |
| 2022-03-01 | 179.00 | 181.00 | 178.00 | 179.00 | 179.00 | 89,600 |
| 2022-02-25 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 77,000 |
| 2022-02-24 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 38,000 |
| 2022-02-23 | 179.00 | 184.00 | 179.00 | 179.00 | 179.00 | 23,400 |
| 2022-02-22 | 182.00 | 185.00 | 178.00 | 179.00 | 179.00 | 242,200 |
| 2022-02-21 | 179.00 | 179.00 | 178.00 | 179.00 | 179.00 | 83,700 |
| 2022-02-18 | 180.00 | 183.00 | 178.00 | 179.00 | 179.00 | 326,200 |
| 2022-02-17 | 180.00 | 182.00 | 179.00 | 179.00 | 179.00 | 196,700 |
| 2022-02-16 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 58,000 |
| 2022-02-15 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 139,100 |
| 2022-02-14 | 182.00 | 182.00 | 179.00 | 182.00 | 182.00 | 40,100 |
| 2022-02-11 | 181.00 | 184.00 | 179.00 | 180.00 | 180.00 | 152,400 |
| 2022-02-10 | 182.00 | 184.00 | 179.00 | 181.00 | 181.00 | 164,900 |
| 2022-02-09 | 193.00 | 202.00 | 179.00 | 180.00 | 180.00 | 4,229,100 |
| 2022-02-08 | 180.00 | 187.00 | 180.00 | 186.00 | 186.00 | 456,000 |
| 2022-02-07 | 178.00 | 183.00 | 177.00 | 183.00 | 183.00 | 208,900 |
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.