Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 200.00 | 242.00 | 193.00 | 208.00 | 208.00 | 11,793,500 |
| 2021-11-10 | 188.00 | 226.00 | 187.00 | 200.00 | 200.00 | 8,257,800 |
| 2021-11-09 | 189.00 | 189.00 | 181.00 | 182.00 | 182.00 | 10,000 |
| 2021-11-08 | 183.00 | 189.00 | 181.00 | 189.00 | 189.00 | 36,300 |
| 2021-11-05 | 189.00 | 193.00 | 175.00 | 181.00 | 181.00 | 82,200 |
| 2021-11-04 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | 18,700 |
| 2021-11-03 | 183.00 | 187.00 | 181.00 | 185.00 | 185.00 | 1,500 |
| 2021-11-02 | 181.00 | 189.00 | 177.00 | 180.00 | 180.00 | 69,400 |
| 2021-11-01 | 177.00 | 183.00 | 177.00 | 181.00 | 181.00 | 32,300 |
| 2021-10-29 | 183.00 | 188.00 | 180.00 | 182.00 | 182.00 | 26,100 |
| 2021-10-28 | 183.00 | 185.00 | 180.00 | 180.00 | 180.00 | 105,700 |
| 2021-10-27 | 183.00 | 190.00 | 180.00 | 183.00 | 183.00 | 19,900 |
| 2021-10-26 | 185.00 | 210.00 | 173.00 | 183.00 | 183.00 | 512,300 |
| 2021-10-25 | 186.00 | 187.00 | 182.00 | 185.00 | 185.00 | 43,800 |
| 2021-10-22 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | 3,600 |
| 2021-10-21 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 27,600 |
| 2021-10-19 | 181.00 | 188.00 | 181.00 | 186.00 | 186.00 | 13,500 |
| 2021-10-18 | 185.00 | 190.00 | 179.00 | 188.00 | 188.00 | 164,500 |
| 2021-10-15 | 186.00 | 192.00 | 178.00 | 185.00 | 185.00 | 97,800 |
| 2021-10-14 | 187.00 | 210.00 | 186.00 | 186.00 | 186.00 | 808,700 |
← NewerPage 21 of 21 · 1,220 trading days
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.