Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 15,600 |
| 2025-05-09 | 199.00 | 200.00 | 195.00 | 200.00 | 200.00 | 86,100 |
| 2025-05-08 | 199.00 | 202.00 | 196.00 | 199.00 | 199.00 | 58,600 |
| 2025-05-07 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 69,500 |
| 2025-05-06 | 202.00 | 206.00 | 198.00 | 202.00 | 202.00 | 289,400 |
| 2025-05-05 | 200.00 | 234.00 | 200.00 | 202.00 | 202.00 | 5,887,700 |
| 2025-05-02 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 115,400 |
| 2025-04-30 | 202.00 | 210.00 | 202.00 | 204.00 | 204.00 | 109,300 |
| 2025-04-29 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | 49,100 |
| 2025-04-28 | 202.00 | 210.00 | 202.00 | 206.00 | 206.00 | 158,800 |
| 2025-04-25 | 196.00 | 204.00 | 195.00 | 202.00 | 202.00 | 21,000 |
| 2025-04-24 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 84,800 |
| 2025-04-23 | 199.00 | 204.00 | 193.00 | 200.00 | 200.00 | 73,900 |
| 2025-04-22 | 198.00 | 200.00 | 197.00 | 199.00 | 199.00 | 48,000 |
| 2025-04-21 | 195.00 | 202.00 | 195.00 | 195.00 | 195.00 | 8,300 |
| 2025-04-17 | 196.00 | 218.00 | 191.00 | 200.00 | 200.00 | 275,300 |
| 2025-04-16 | 198.00 | 200.00 | 196.00 | 196.00 | 196.00 | 51,000 |
| 2025-04-15 | 199.00 | 199.00 | 190.00 | 197.00 | 197.00 | 53,800 |
| 2025-04-14 | 200.00 | 200.00 | 192.00 | 199.00 | 199.00 | 11,100 |
| 2025-04-11 | 197.00 | 199.00 | 186.00 | 199.00 | 199.00 | 58,200 |
| 2025-04-10 | 196.00 | 196.00 | 192.00 | 195.00 | 195.00 | 36,200 |
| 2025-04-09 | 191.00 | 199.00 | 190.00 | 196.00 | 196.00 | 42,200 |
| 2025-04-08 | 188.00 | 197.00 | 188.00 | 191.00 | 191.00 | 35,400 |
| 2025-03-27 | 204.00 | 208.00 | 190.00 | 202.00 | 202.00 | 42,900 |
| 2025-03-26 | 197.00 | 210.00 | 197.00 | 200.00 | 200.00 | 73,200 |
| 2025-03-25 | 200.00 | 202.00 | 195.00 | 197.00 | 197.00 | 32,700 |
| 2025-03-24 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | 27,100 |
| 2025-03-21 | 199.00 | 206.00 | 194.00 | 202.00 | 202.00 | 15,800 |
| 2025-03-20 | 193.00 | 202.00 | 183.00 | 199.00 | 199.00 | 109,900 |
| 2025-03-19 | 193.00 | 206.00 | 180.00 | 202.00 | 202.00 | 32,800 |
| 2025-03-18 | 208.00 | 208.00 | 192.00 | 200.00 | 200.00 | 137,600 |
| 2025-03-17 | 208.00 | 212.00 | 198.00 | 206.00 | 206.00 | 367,300 |
| 2025-03-14 | 210.00 | 216.00 | 206.00 | 208.00 | 208.00 | 67,600 |
| 2025-03-13 | 214.00 | 218.00 | 210.00 | 210.00 | 210.00 | 70,900 |
| 2025-03-12 | 210.00 | 244.00 | 208.00 | 214.00 | 214.00 | 1,605,500 |
| 2025-03-11 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 254,300 |
| 2025-03-10 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | 81,600 |
| 2025-03-07 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 49,500 |
| 2025-03-06 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 53,100 |
| 2025-03-05 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 336,700 |
| 2025-03-04 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | 83,700 |
| 2025-03-03 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 98,100 |
| 2025-02-28 | 208.00 | 214.00 | 204.00 | 204.00 | 204.00 | 188,200 |
| 2025-02-27 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | 115,600 |
| 2025-02-26 | 212.00 | 220.00 | 210.00 | 210.00 | 210.00 | 71,700 |
| 2025-02-25 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 150,800 |
| 2025-02-24 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 66,300 |
| 2025-02-21 | 216.00 | 222.00 | 214.00 | 216.00 | 216.00 | 357,100 |
| 2025-02-20 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 58,900 |
| 2025-02-19 | 226.00 | 226.00 | 216.00 | 218.00 | 218.00 | 593,100 |
| 2025-02-18 | 216.00 | 254.00 | 210.00 | 226.00 | 226.00 | 4,456,500 |
| 2025-02-17 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 112,900 |
| 2025-02-14 | 208.00 | 216.00 | 208.00 | 214.00 | 214.00 | 204,600 |
| 2025-02-13 | 210.00 | 222.00 | 210.00 | 214.00 | 214.00 | 117,200 |
| 2025-02-12 | 214.00 | 228.00 | 206.00 | 210.00 | 210.00 | 338,900 |
| 2025-02-11 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 63,900 |
| 2025-02-10 | 214.00 | 214.00 | 206.00 | 212.00 | 212.00 | 67,900 |
| 2025-02-07 | 210.00 | 218.00 | 206.00 | 206.00 | 206.00 | 160,300 |
| 2025-02-06 | 214.00 | 216.00 | 206.00 | 210.00 | 210.00 | 240,000 |
| 2025-02-05 | 216.00 | 220.00 | 210.00 | 214.00 | 214.00 | 128,900 |
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.