Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 140,100 |
| 2025-08-12 | 198.00 | 204.00 | 195.00 | 198.00 | 198.00 | 270,000 |
| 2025-08-11 | 192.00 | 197.00 | 190.00 | 196.00 | 196.00 | 402,600 |
| 2025-08-08 | 193.00 | 197.00 | 184.00 | 187.00 | 187.00 | 349,800 |
| 2025-08-07 | 189.00 | 202.00 | 185.00 | 187.00 | 187.00 | 1,244,100 |
| 2025-08-06 | 191.00 | 222.00 | 185.00 | 187.00 | 187.00 | 4,327,500 |
| 2025-08-05 | 193.00 | 194.00 | 188.00 | 193.00 | 193.00 | 26,300 |
| 2025-08-04 | 190.00 | 198.00 | 188.00 | 193.00 | 193.00 | 217,000 |
| 2025-08-01 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 6,600 |
| 2025-07-31 | 189.00 | 193.00 | 188.00 | 188.00 | 188.00 | 15,500 |
| 2025-07-30 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 26,600 |
| 2025-07-29 | 189.00 | 192.00 | 188.00 | 191.00 | 191.00 | 53,800 |
| 2025-07-28 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | 223,700 |
| 2025-07-25 | 193.00 | 194.00 | 188.00 | 191.00 | 191.00 | 123,300 |
| 2025-07-24 | 192.00 | 195.00 | 190.00 | 193.00 | 193.00 | 39,400 |
| 2025-07-23 | 194.00 | 194.00 | 189.00 | 191.00 | 191.00 | 18,800 |
| 2025-07-22 | 192.00 | 194.00 | 189.00 | 190.00 | 190.00 | 56,800 |
| 2025-07-21 | 193.00 | 198.00 | 191.00 | 192.00 | 192.00 | 40,800 |
| 2025-07-18 | 193.00 | 206.00 | 191.00 | 194.00 | 194.00 | 916,000 |
| 2025-07-17 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | 14,500 |
| 2025-07-16 | 197.00 | 197.00 | 189.00 | 194.00 | 194.00 | 7,700 |
| 2025-07-15 | 195.00 | 206.00 | 191.00 | 192.00 | 192.00 | 312,100 |
| 2025-07-14 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 5,900 |
| 2025-07-11 | 196.00 | 196.00 | 190.00 | 191.00 | 191.00 | 9,400 |
| 2025-07-10 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 3,300 |
| 2025-07-09 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 106,600 |
| 2025-07-08 | 192.00 | 195.00 | 188.00 | 195.00 | 195.00 | 35,000 |
| 2025-07-07 | 189.00 | 197.00 | 189.00 | 192.00 | 192.00 | 49,400 |
| 2025-07-04 | 185.00 | 193.00 | 185.00 | 189.00 | 189.00 | 25,500 |
| 2025-07-03 | 195.00 | 195.00 | 189.00 | 190.00 | 190.00 | 33,400 |
| 2025-07-02 | 192.00 | 192.00 | 186.00 | 189.00 | 189.00 | 15,600 |
| 2025-07-01 | 191.00 | 193.00 | 187.00 | 188.00 | 188.00 | 117,600 |
| 2025-06-30 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 32,200 |
| 2025-06-26 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 52,500 |
| 2025-06-25 | 193.00 | 194.00 | 190.00 | 190.00 | 190.00 | 28,400 |
| 2025-06-24 | 192.00 | 198.00 | 191.00 | 191.00 | 191.00 | 8,800 |
| 2025-06-23 | 194.00 | 194.00 | 186.00 | 191.00 | 191.00 | 161,400 |
| 2025-06-20 | 198.00 | 198.00 | 185.00 | 194.00 | 194.00 | 97,900 |
| 2025-06-19 | 198.00 | 200.00 | 195.00 | 195.00 | 195.00 | 80,100 |
| 2025-06-18 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 67,000 |
| 2025-06-17 | 199.00 | 212.00 | 196.00 | 199.00 | 199.00 | 720,000 |
| 2025-06-16 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | 85,400 |
| 2025-06-13 | 204.00 | 204.00 | 197.00 | 197.00 | 197.00 | 71,300 |
| 2025-06-12 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 37,800 |
| 2025-06-11 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 130,900 |
| 2025-06-10 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 221,500 |
| 2025-06-05 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 120,800 |
| 2025-06-04 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | 192,700 |
| 2025-06-03 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 31,300 |
| 2025-06-02 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 103,200 |
| 2025-05-28 | 199.00 | 204.00 | 197.00 | 202.00 | 202.00 | 295,200 |
| 2025-05-27 | 204.00 | 204.00 | 198.00 | 199.00 | 199.00 | 191,900 |
| 2025-05-26 | 200.00 | 222.00 | 198.00 | 199.00 | 199.00 | 3,051,900 |
| 2025-05-23 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 7,000 |
| 2025-05-22 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | 35,200 |
| 2025-05-21 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 78,200 |
| 2025-05-20 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 225,800 |
| 2025-05-19 | 200.00 | 218.00 | 198.00 | 202.00 | 202.00 | 1,028,800 |
| 2025-05-16 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 45,700 |
| 2025-05-15 | 200.00 | 200.00 | 196.00 | 199.00 | 199.00 | 33,900 |
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.