Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 35,900 |
| 2022-02-03 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 50,300 |
| 2022-02-02 | 179.00 | 183.00 | 178.00 | 180.00 | 180.00 | 131,800 |
| 2022-01-31 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 32,700 |
| 2022-01-28 | 178.00 | 180.00 | 174.00 | 179.00 | 179.00 | 15,700 |
| 2022-01-27 | 176.00 | 184.00 | 175.00 | 178.00 | 178.00 | 92,400 |
| 2022-01-26 | 176.00 | 178.00 | 172.00 | 174.00 | 174.00 | 164,700 |
| 2022-01-25 | 181.00 | 181.00 | 176.00 | 178.00 | 178.00 | 134,000 |
| 2022-01-24 | 182.00 | 182.00 | 176.00 | 181.00 | 181.00 | 57,000 |
| 2022-01-21 | 180.00 | 183.00 | 179.00 | 182.00 | 182.00 | 137,900 |
| 2022-01-20 | 178.00 | 185.00 | 178.00 | 183.00 | 183.00 | 94,900 |
| 2022-01-19 | 182.00 | 184.00 | 175.00 | 178.00 | 178.00 | 529,900 |
| 2022-01-18 | 194.00 | 202.00 | 182.00 | 182.00 | 182.00 | 3,785,200 |
| 2022-01-17 | 188.00 | 198.00 | 180.00 | 195.00 | 195.00 | 2,251,200 |
| 2022-01-14 | 188.00 | 200.00 | 188.00 | 188.00 | 188.00 | 847,300 |
| 2022-01-13 | 212.00 | 228.00 | 202.00 | 202.00 | 202.00 | 5,930,400 |
| 2022-01-12 | 181.00 | 226.00 | 179.00 | 216.00 | 216.00 | 1,485,700 |
| 2022-01-11 | 179.00 | 185.00 | 179.00 | 181.00 | 181.00 | 8,400 |
| 2022-01-10 | 179.00 | 184.00 | 179.00 | 179.00 | 179.00 | 22,100 |
| 2022-01-07 | 180.00 | 181.00 | 179.00 | 179.00 | 179.00 | 39,500 |
| 2022-01-06 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | 37,000 |
| 2022-01-05 | 182.00 | 184.00 | 180.00 | 183.00 | 183.00 | 21,800 |
| 2022-01-04 | 184.00 | 187.00 | 182.00 | 182.00 | 182.00 | 31,900 |
| 2022-01-03 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | 47,800 |
| 2021-12-30 | 189.00 | 189.00 | 180.00 | 180.00 | 180.00 | 51,800 |
| 2021-12-29 | 181.00 | 190.00 | 181.00 | 189.00 | 189.00 | 26,000 |
| 2021-12-28 | 186.00 | 186.00 | 181.00 | 183.00 | 183.00 | 15,400 |
| 2021-12-27 | 187.00 | 187.00 | 182.00 | 186.00 | 186.00 | 6,600 |
| 2021-12-24 | 183.00 | 190.00 | 183.00 | 187.00 | 187.00 | 67,400 |
| 2021-12-23 | 186.00 | 192.00 | 182.00 | 183.00 | 183.00 | 140,700 |
| 2021-12-22 | 187.00 | 192.00 | 186.00 | 192.00 | 192.00 | 39,600 |
| 2021-12-21 | 188.00 | 193.00 | 186.00 | 189.00 | 189.00 | 5,300 |
| 2021-12-20 | 195.00 | 195.00 | 189.00 | 189.00 | 189.00 | 28,800 |
| 2021-12-17 | 194.00 | 197.00 | 192.00 | 192.00 | 192.00 | 105,300 |
| 2021-12-16 | 194.00 | 197.00 | 190.00 | 193.00 | 193.00 | 128,100 |
| 2021-12-15 | 189.00 | 198.00 | 188.00 | 191.00 | 191.00 | 248,600 |
| 2021-12-14 | 190.00 | 190.00 | 187.00 | 189.00 | 189.00 | 3,300 |
| 2021-12-13 | 189.00 | 192.00 | 187.00 | 187.00 | 187.00 | 72,600 |
| 2021-12-10 | 189.00 | 189.00 | 186.00 | 186.00 | 186.00 | 12,000 |
| 2021-12-09 | 190.00 | 192.00 | 180.00 | 190.00 | 190.00 | 100,500 |
| 2021-12-08 | 187.00 | 189.00 | 185.00 | 188.00 | 188.00 | 26,400 |
| 2021-12-07 | 187.00 | 187.00 | 185.00 | 187.00 | 187.00 | 48,300 |
| 2021-12-06 | 192.00 | 193.00 | 186.00 | 187.00 | 187.00 | 29,400 |
| 2021-12-03 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 62,500 |
| 2021-12-02 | 194.00 | 196.00 | 190.00 | 192.00 | 192.00 | 94,100 |
| 2021-12-01 | 198.00 | 198.00 | 192.00 | 194.00 | 194.00 | 43,200 |
| 2021-11-30 | 188.00 | 198.00 | 187.00 | 195.00 | 195.00 | 271,500 |
| 2021-11-29 | 190.00 | 193.00 | 188.00 | 188.00 | 188.00 | 133,900 |
| 2021-11-26 | 193.00 | 197.00 | 189.00 | 189.00 | 189.00 | 119,000 |
| 2021-11-25 | 195.00 | 198.00 | 192.00 | 193.00 | 193.00 | 125,700 |
| 2021-11-24 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | 76,000 |
| 2021-11-23 | 196.00 | 200.00 | 195.00 | 196.00 | 196.00 | 89,300 |
| 2021-11-22 | 196.00 | 200.00 | 195.00 | 196.00 | 196.00 | 421,900 |
| 2021-11-19 | 196.00 | 204.00 | 195.00 | 198.00 | 198.00 | 544,300 |
| 2021-11-18 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | 234,500 |
| 2021-11-17 | 199.00 | 202.00 | 195.00 | 199.00 | 199.00 | 322,800 |
| 2021-11-16 | 199.00 | 206.00 | 198.00 | 199.00 | 199.00 | 618,900 |
| 2021-11-15 | 198.00 | 240.00 | 192.00 | 199.00 | 199.00 | 8,203,500 |
| 2021-11-12 | 210.00 | 214.00 | 195.00 | 196.00 | 196.00 | 2,957,300 |
| 2021-11-11 | 200.00 | 242.00 | 193.00 | 208.00 | 208.00 | 11,793,500 |
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.