Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 254.00 | 264.00 | 220.00 | 226.00 | 226.00 | 672,500 |
| 2026-01-27 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | 86,700 |
| 2026-01-26 | 258.00 | 260.00 | 252.00 | 260.00 | 260.00 | 374,500 |
| 2026-01-23 | 264.00 | 264.00 | 254.00 | 260.00 | 260.00 | 423,000 |
| 2026-01-22 | 272.00 | 288.00 | 256.00 | 262.00 | 262.00 | 943,600 |
| 2026-01-21 | 270.00 | 286.00 | 258.00 | 264.00 | 264.00 | 2,595,700 |
| 2026-01-20 | 260.00 | 292.00 | 260.00 | 284.00 | 284.00 | 11,503,800 |
| 2026-01-19 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 103,800 |
| 2026-01-16 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-01-15 | 262.00 | 262.00 | 254.00 | 260.00 | 260.00 | 235,300 |
| 2026-01-14 | 264.00 | 264.00 | 256.00 | 260.00 | 260.00 | 345,900 |
| 2026-01-13 | 264.00 | 264.00 | 258.00 | 264.00 | 264.00 | 123,700 |
| 2026-01-12 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | 366,300 |
| 2026-01-09 | 262.00 | 264.00 | 256.00 | 262.00 | 262.00 | 57,900 |
| 2026-01-08 | 264.00 | 266.00 | 256.00 | 262.00 | 262.00 | 208,300 |
| 2026-01-07 | 258.00 | 266.00 | 252.00 | 264.00 | 264.00 | 509,000 |
| 2026-01-06 | 256.00 | 260.00 | 252.00 | 252.00 | 252.00 | 61,500 |
| 2026-01-05 | 254.00 | 256.00 | 250.00 | 256.00 | 256.00 | 221,000 |
| 2026-01-02 | 252.00 | 260.00 | 248.00 | 254.00 | 254.00 | 165,400 |
| 2026-01-01 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2025-12-31 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2025-12-30 | 250.00 | 268.00 | 244.00 | 254.00 | 254.00 | 410,000 |
| 2025-12-29 | 254.00 | 254.00 | 240.00 | 250.00 | 250.00 | 255,300 |
| 2025-12-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-24 | 254.00 | 254.00 | 246.00 | 250.00 | 250.00 | 267,900 |
| 2025-12-23 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 110,300 |
| 2025-12-22 | 266.00 | 266.00 | 256.00 | 258.00 | 258.00 | 129,100 |
| 2025-12-19 | 266.00 | 266.00 | 260.00 | 266.00 | 266.00 | 120,800 |
| 2025-12-18 | 266.00 | 268.00 | 262.00 | 262.00 | 262.00 | 84,700 |
| 2025-12-17 | 262.00 | 268.00 | 260.00 | 266.00 | 266.00 | 79,300 |
| 2025-12-16 | 260.00 | 268.00 | 256.00 | 262.00 | 262.00 | 206,100 |
| 2025-12-15 | 262.00 | 266.00 | 256.00 | 262.00 | 262.00 | 157,400 |
| 2025-12-12 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | 354,100 |
| 2025-12-11 | 262.00 | 270.00 | 262.00 | 262.00 | 262.00 | 326,900 |
| 2025-12-10 | 258.00 | 270.00 | 254.00 | 262.00 | 262.00 | 665,300 |
| 2025-12-09 | 252.00 | 258.00 | 248.00 | 256.00 | 256.00 | 267,900 |
| 2025-12-08 | 258.00 | 260.00 | 246.00 | 252.00 | 252.00 | 1,661,400 |
| 2025-12-05 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 176,000 |
| 2025-12-04 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | 320,000 |
| 2025-12-03 | 274.00 | 274.00 | 250.00 | 250.00 | 250.00 | 1,750,700 |
| 2025-12-02 | 244.00 | 290.00 | 244.00 | 272.00 | 272.00 | 4,552,200 |
| 2025-12-01 | 254.00 | 254.00 | 236.00 | 242.00 | 242.00 | 344,900 |
| 2025-11-28 | 254.00 | 256.00 | 246.00 | 252.00 | 252.00 | 126,700 |
| 2025-11-27 | 262.00 | 262.00 | 246.00 | 252.00 | 252.00 | 322,100 |
| 2025-11-26 | 268.00 | 268.00 | 254.00 | 258.00 | 258.00 | 159,100 |
| 2025-11-25 | 278.00 | 278.00 | 252.00 | 268.00 | 268.00 | 308,800 |
| 2025-11-24 | 280.00 | 290.00 | 274.00 | 278.00 | 278.00 | 657,700 |
| 2025-11-21 | 274.00 | 282.00 | 272.00 | 278.00 | 278.00 | 1,111,900 |
| 2025-11-20 | 274.00 | 284.00 | 270.00 | 274.00 | 274.00 | 347,000 |
| 2025-11-19 | 266.00 | 272.00 | 264.00 | 272.00 | 272.00 | 382,100 |
| 2025-11-18 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | 602,100 |
| 2025-11-17 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | 172,300 |
| 2025-11-14 | 268.00 | 270.00 | 262.00 | 270.00 | 270.00 | 43,000 |
| 2025-11-13 | 270.00 | 276.00 | 262.00 | 266.00 | 266.00 | 170,500 |
| 2025-11-12 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | 67,800 |
| 2025-11-11 | 280.00 | 280.00 | 266.00 | 272.00 | 272.00 | 113,000 |
| 2025-11-10 | 270.00 | 274.00 | 266.00 | 272.00 | 272.00 | 131,200 |
| 2025-11-07 | 280.00 | 280.00 | 256.00 | 268.00 | 268.00 | 163,400 |
| 2025-11-06 | 274.00 | 282.00 | 272.00 | 276.00 | 276.00 | 172,300 |
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.