Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 73,000 |
| 2026-07-24 | 200.00 | 206.00 | 198.00 | 200.00 | 200.00 | 26,000 |
| 2026-07-23 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | 46,700 |
| 2026-07-22 | 199.00 | 200.00 | 195.00 | 196.00 | 196.00 | 144,900 |
| 2026-07-21 | 198.00 | 236.00 | 198.00 | 199.00 | 199.00 | 1,959,600 |
| 2026-07-20 | 198.00 | 200.00 | 194.00 | 198.00 | 198.00 | 128,200 |
| 2026-07-17 | 196.00 | 220.00 | 191.00 | 198.00 | 198.00 | 930,900 |
| 2026-07-16 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 28,200 |
| 2026-07-15 | 196.00 | 198.00 | 196.00 | 196.00 | 196.00 | 19,000 |
| 2026-07-14 | 202.00 | 202.00 | 195.00 | 196.00 | 196.00 | 53,000 |
| 2026-07-13 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | 39,600 |
| 2026-07-10 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | 11,600 |
| 2026-07-09 | 199.00 | 200.00 | 196.00 | 197.00 | 197.00 | 22,200 |
| 2026-07-08 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 32,300 |
| 2026-07-07 | 198.00 | 200.00 | 194.00 | 200.00 | 200.00 | 61,400 |
| 2026-07-06 | 195.00 | 202.00 | 195.00 | 198.00 | 198.00 | 17,700 |
| 2026-07-03 | 194.00 | 197.00 | 194.00 | 194.00 | 194.00 | 57,400 |
| 2026-07-02 | 196.00 | 197.00 | 193.00 | 194.00 | 194.00 | 42,300 |
| 2026-07-01 | 195.00 | 200.00 | 194.00 | 196.00 | 196.00 | 29,700 |
| 2026-06-30 | 199.00 | 199.00 | 192.00 | 198.00 | 198.00 | 13,900 |
| 2026-06-29 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 12,500 |
| 2026-06-26 | 206.00 | 206.00 | 199.00 | 204.00 | 204.00 | 34,200 |
| 2026-06-25 | 199.00 | 208.00 | 199.00 | 200.00 | 200.00 | 61,300 |
| 2026-06-24 | 200.00 | 204.00 | 199.00 | 199.00 | 199.00 | 15,500 |
| 2026-06-23 | 202.00 | 216.00 | 200.00 | 200.00 | 200.00 | 81,300 |
| 2026-06-22 | 200.00 | 220.00 | 198.00 | 204.00 | 204.00 | 736,000 |
| 2026-06-19 | 200.00 | 210.00 | 200.00 | 200.00 | 200.00 | 81,500 |
| 2026-06-18 | 198.00 | 204.00 | 198.00 | 200.00 | 200.00 | 12,600 |
| 2026-06-17 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 20,800 |
| 2026-06-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-06-15 | 198.00 | 230.00 | 198.00 | 200.00 | 200.00 | 288,900 |
| 2026-06-12 | 197.00 | 198.00 | 196.00 | 198.00 | 198.00 | 21,800 |
| 2026-06-11 | 197.00 | 198.00 | 197.00 | 197.00 | 197.00 | 122,800 |
| 2026-06-10 | 196.00 | 206.00 | 193.00 | 197.00 | 197.00 | 54,700 |
| 2026-06-09 | 188.00 | 196.00 | 182.00 | 195.00 | 195.00 | 75,200 |
| 2026-06-08 | 188.00 | 193.00 | 188.00 | 188.00 | 188.00 | 124,000 |
| 2026-06-05 | 200.00 | 200.00 | 194.00 | 195.00 | 195.00 | 110,300 |
| 2026-06-04 | 204.00 | 212.00 | 196.00 | 198.00 | 198.00 | 55,200 |
| 2026-06-03 | 210.00 | 220.00 | 200.00 | 202.00 | 202.00 | 164,500 |
| 2026-06-02 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | 40,800 |
| 2026-06-01 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-05-29 | 210.00 | 224.00 | 206.00 | 216.00 | 216.00 | 85,000 |
| 2026-05-28 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-05-27 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-05-26 | 208.00 | 214.00 | 206.00 | 206.00 | 206.00 | 120,900 |
| 2026-05-25 | 214.00 | 216.00 | 204.00 | 210.00 | 210.00 | 187,000 |
| 2026-05-22 | 226.00 | 226.00 | 204.00 | 212.00 | 212.00 | 215,900 |
| 2026-05-21 | 206.00 | 236.00 | 206.00 | 220.00 | 220.00 | 1,182,100 |
| 2026-05-20 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | 233,700 |
| 2026-05-19 | 220.00 | 254.00 | 208.00 | 216.00 | 216.00 | 1,108,000 |
| 2026-05-18 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 245,600 |
| 2026-05-15 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-05-14 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-05-13 | 222.00 | 230.00 | 218.00 | 230.00 | 230.00 | 255,600 |
| 2026-05-12 | 218.00 | 236.00 | 218.00 | 222.00 | 222.00 | 461,600 |
| 2026-05-11 | 224.00 | 228.00 | 216.00 | 216.00 | 216.00 | 191,800 |
| 2026-05-08 | 224.00 | 240.00 | 220.00 | 222.00 | 222.00 | 1,164,100 |
| 2026-05-07 | 220.00 | 236.00 | 220.00 | 220.00 | 220.00 | 133,800 |
| 2026-05-06 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 223,400 |
| 2026-05-05 | 218.00 | 234.00 | 216.00 | 220.00 | 220.00 | 308,500 |
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.