Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 280.00 | 280.00 | 272.00 | 274.00 | 274.00 | 336,600 |
| 2025-11-04 | 298.00 | 298.00 | 270.00 | 280.00 | 280.00 | 912,700 |
| 2025-11-03 | 282.00 | 338.00 | 278.00 | 298.00 | 298.00 | 5,943,500 |
| 2025-10-31 | 274.00 | 286.00 | 274.00 | 282.00 | 282.00 | 257,800 |
| 2025-10-30 | 276.00 | 280.00 | 268.00 | 274.00 | 274.00 | 54,500 |
| 2025-10-29 | 276.00 | 276.00 | 266.00 | 276.00 | 276.00 | 101,900 |
| 2025-10-28 | 276.00 | 282.00 | 264.00 | 276.00 | 276.00 | 33,700 |
| 2025-10-27 | 272.00 | 278.00 | 264.00 | 276.00 | 276.00 | 82,200 |
| 2025-10-24 | 280.00 | 280.00 | 268.00 | 270.00 | 270.00 | 71,100 |
| 2025-10-23 | 272.00 | 280.00 | 268.00 | 274.00 | 274.00 | 39,700 |
| 2025-10-22 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | 44,500 |
| 2025-10-21 | 274.00 | 274.00 | 266.00 | 274.00 | 274.00 | 75,300 |
| 2025-10-20 | 276.00 | 276.00 | 260.00 | 274.00 | 274.00 | 85,200 |
| 2025-10-17 | 278.00 | 290.00 | 274.00 | 276.00 | 276.00 | 174,600 |
| 2025-10-16 | 266.00 | 290.00 | 264.00 | 278.00 | 278.00 | 380,100 |
| 2025-10-15 | 284.00 | 284.00 | 262.00 | 264.00 | 264.00 | 248,300 |
| 2025-10-14 | 306.00 | 306.00 | 272.00 | 280.00 | 280.00 | 526,700 |
| 2025-10-13 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | 236,500 |
| 2025-10-10 | 306.00 | 308.00 | 296.00 | 302.00 | 302.00 | 179,700 |
| 2025-10-09 | 302.00 | 312.00 | 290.00 | 306.00 | 306.00 | 220,700 |
| 2025-10-08 | 306.00 | 306.00 | 292.00 | 300.00 | 300.00 | 222,100 |
| 2025-10-07 | 302.00 | 312.00 | 300.00 | 306.00 | 306.00 | 307,100 |
| 2025-10-06 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | 100,200 |
| 2025-10-03 | 320.00 | 320.00 | 298.00 | 306.00 | 306.00 | 356,700 |
| 2025-10-02 | 304.00 | 330.00 | 300.00 | 318.00 | 318.00 | 783,400 |
| 2025-10-01 | 312.00 | 318.00 | 304.00 | 308.00 | 308.00 | 317,800 |
| 2025-09-30 | 312.00 | 318.00 | 312.00 | 312.00 | 312.00 | 130,700 |
| 2025-09-29 | 322.00 | 322.00 | 306.00 | 320.00 | 320.00 | 386,100 |
| 2025-09-26 | 312.00 | 322.00 | 310.00 | 322.00 | 322.00 | 176,000 |
| 2025-09-25 | 320.00 | 326.00 | 306.00 | 318.00 | 318.00 | 647,800 |
| 2025-09-24 | 326.00 | 334.00 | 318.00 | 320.00 | 320.00 | 266,900 |
| 2025-09-23 | 334.00 | 338.00 | 326.00 | 326.00 | 326.00 | 743,800 |
| 2025-09-22 | 340.00 | 340.00 | 332.00 | 338.00 | 338.00 | 571,400 |
| 2025-09-19 | 336.00 | 342.00 | 330.00 | 340.00 | 340.00 | 392,300 |
| 2025-09-18 | 350.00 | 350.00 | 334.00 | 336.00 | 336.00 | 1,186,200 |
| 2025-09-17 | 362.00 | 366.00 | 330.00 | 350.00 | 350.00 | 2,332,700 |
| 2025-09-16 | 334.00 | 410.00 | 320.00 | 372.00 | 372.00 | 15,684,700 |
| 2025-09-15 | 378.00 | 384.00 | 318.00 | 332.00 | 332.00 | 10,869,600 |
| 2025-09-12 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-09-11 | 352.00 | 374.00 | 328.00 | 374.00 | 374.00 | 12,894,000 |
| 2025-09-10 | 250.00 | 300.00 | 244.00 | 300.00 | 300.00 | 5,527,600 |
| 2025-09-09 | 256.00 | 260.00 | 232.00 | 240.00 | 240.00 | 262,400 |
| 2025-09-08 | 256.00 | 276.00 | 248.00 | 256.00 | 256.00 | 1,121,600 |
| 2025-09-05 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2025-09-04 | 268.00 | 270.00 | 254.00 | 254.00 | 254.00 | 395,700 |
| 2025-09-03 | 270.00 | 278.00 | 258.00 | 268.00 | 268.00 | 541,600 |
| 2025-09-02 | 278.00 | 282.00 | 264.00 | 270.00 | 270.00 | 1,275,900 |
| 2025-09-01 | 314.00 | 320.00 | 268.00 | 276.00 | 276.00 | 9,820,000 |
| 2025-08-29 | 252.00 | 314.00 | 220.00 | 314.00 | 314.00 | 9,983,300 |
| 2025-08-28 | 202.00 | 252.00 | 202.00 | 252.00 | 252.00 | 5,178,300 |
| 2025-08-27 | 202.00 | 220.00 | 198.00 | 202.00 | 202.00 | 669,700 |
| 2025-08-26 | 196.00 | 202.00 | 195.00 | 200.00 | 200.00 | 87,400 |
| 2025-08-25 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | 96,300 |
| 2025-08-22 | 195.00 | 234.00 | 194.00 | 194.00 | 194.00 | 3,282,300 |
| 2025-08-21 | 194.00 | 198.00 | 194.00 | 195.00 | 195.00 | 27,500 |
| 2025-08-20 | 196.00 | 198.00 | 194.00 | 198.00 | 198.00 | 15,800 |
| 2025-08-19 | 194.00 | 197.00 | 193.00 | 196.00 | 196.00 | 16,300 |
| 2025-08-18 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2025-08-15 | 197.00 | 202.00 | 192.00 | 198.00 | 198.00 | 23,900 |
| 2025-08-14 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | 104,000 |
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.