Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 222.00 | 242.00 | 214.00 | 214.00 | 214.00 | 1,638,300 |
| 2026-05-01 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-04-30 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 61,400 |
| 2026-04-29 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 173,600 |
| 2026-04-28 | 214.00 | 226.00 | 208.00 | 212.00 | 212.00 | 196,500 |
| 2026-04-27 | 216.00 | 232.00 | 206.00 | 214.00 | 214.00 | 130,500 |
| 2026-04-24 | 224.00 | 234.00 | 210.00 | 214.00 | 214.00 | 398,100 |
| 2026-04-23 | 230.00 | 240.00 | 224.00 | 224.00 | 224.00 | 227,900 |
| 2026-04-22 | 230.00 | 240.00 | 226.00 | 226.00 | 226.00 | 415,100 |
| 2026-04-21 | 228.00 | 246.00 | 220.00 | 230.00 | 230.00 | 889,300 |
| 2026-04-20 | 236.00 | 250.00 | 226.00 | 228.00 | 228.00 | 621,600 |
| 2026-04-17 | 238.00 | 290.00 | 232.00 | 236.00 | 236.00 | 7,748,900 |
| 2026-04-16 | 236.00 | 242.00 | 228.00 | 232.00 | 232.00 | 264,000 |
| 2026-04-15 | 242.00 | 248.00 | 232.00 | 238.00 | 238.00 | 126,300 |
| 2026-04-14 | 236.00 | 260.00 | 228.00 | 236.00 | 236.00 | 725,400 |
| 2026-04-13 | 244.00 | 252.00 | 230.00 | 236.00 | 236.00 | 268,800 |
| 2026-04-10 | 242.00 | 256.00 | 240.00 | 242.00 | 242.00 | 715,200 |
| 2026-04-09 | 250.00 | 250.00 | 238.00 | 242.00 | 242.00 | 498,800 |
| 2026-04-08 | 266.00 | 266.00 | 230.00 | 250.00 | 250.00 | 1,935,700 |
| 2026-04-07 | 286.00 | 296.00 | 256.00 | 262.00 | 262.00 | 8,226,800 |
| 2026-04-06 | 196.00 | 252.00 | 191.00 | 252.00 | 252.00 | 6,356,400 |
| 2026-04-02 | 194.00 | 197.00 | 188.00 | 188.00 | 188.00 | 40,000 |
| 2026-04-01 | 191.00 | 197.00 | 190.00 | 194.00 | 194.00 | 59,600 |
| 2026-03-31 | 192.00 | 195.00 | 191.00 | 191.00 | 191.00 | 32,900 |
| 2026-03-30 | 198.00 | 198.00 | 192.00 | 192.00 | 192.00 | 35,400 |
| 2026-03-27 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | 16,800 |
| 2026-03-26 | 197.00 | 200.00 | 192.00 | 198.00 | 198.00 | 49,000 |
| 2026-03-25 | 197.00 | 198.00 | 192.00 | 197.00 | 197.00 | 79,400 |
| 2026-03-17 | 185.00 | 196.00 | 185.00 | 188.00 | 188.00 | 36,000 |
| 2026-03-16 | 194.00 | 194.00 | 184.00 | 185.00 | 185.00 | 55,600 |
| 2026-03-13 | 196.00 | 202.00 | 188.00 | 194.00 | 194.00 | 145,800 |
| 2026-03-12 | 194.00 | 198.00 | 190.00 | 191.00 | 191.00 | 36,300 |
| 2026-03-11 | 197.00 | 210.00 | 188.00 | 194.00 | 194.00 | 89,400 |
| 2026-03-10 | 194.00 | 197.00 | 194.00 | 194.00 | 194.00 | 46,700 |
| 2026-03-09 | 206.00 | 206.00 | 190.00 | 193.00 | 193.00 | 218,100 |
| 2026-03-06 | 214.00 | 214.00 | 200.00 | 208.00 | 208.00 | 23,500 |
| 2026-03-05 | 208.00 | 226.00 | 200.00 | 214.00 | 214.00 | 165,200 |
| 2026-03-04 | 212.00 | 212.00 | 200.00 | 206.00 | 206.00 | 150,500 |
| 2026-03-03 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 21,000 |
| 2026-03-02 | 222.00 | 224.00 | 206.00 | 216.00 | 216.00 | 145,400 |
| 2026-02-27 | 216.00 | 226.00 | 214.00 | 218.00 | 218.00 | 35,100 |
| 2026-02-26 | 224.00 | 236.00 | 218.00 | 220.00 | 220.00 | 85,300 |
| 2026-02-25 | 230.00 | 234.00 | 224.00 | 224.00 | 224.00 | 77,700 |
| 2026-02-24 | 238.00 | 238.00 | 226.00 | 230.00 | 230.00 | 188,200 |
| 2026-02-23 | 226.00 | 256.00 | 224.00 | 234.00 | 234.00 | 1,332,900 |
| 2026-02-20 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | 218,800 |
| 2026-02-19 | 228.00 | 228.00 | 218.00 | 226.00 | 226.00 | 141,400 |
| 2026-02-18 | 222.00 | 232.00 | 200.00 | 224.00 | 224.00 | 631,100 |
| 2026-02-13 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 34,300 |
| 2026-02-12 | 232.00 | 232.00 | 224.00 | 228.00 | 228.00 | 100,400 |
| 2026-02-11 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 63,000 |
| 2026-02-10 | 222.00 | 232.00 | 220.00 | 224.00 | 224.00 | 148,900 |
| 2026-02-09 | 220.00 | 230.00 | 208.00 | 222.00 | 222.00 | 50,900 |
| 2026-02-06 | 222.00 | 232.00 | 218.00 | 222.00 | 222.00 | 69,000 |
| 2026-02-05 | 220.00 | 242.00 | 218.00 | 222.00 | 222.00 | 480,100 |
| 2026-02-04 | 220.00 | 224.00 | 216.00 | 224.00 | 224.00 | 127,400 |
| 2026-02-03 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | 246,800 |
| 2026-02-02 | 236.00 | 242.00 | 224.00 | 224.00 | 224.00 | 172,500 |
| 2026-01-30 | 244.00 | 244.00 | 234.00 | 234.00 | 234.00 | 271,000 |
| 2026-01-29 | 226.00 | 280.00 | 206.00 | 242.00 | 242.00 | 868,300 |
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.