Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 212.00 | 222.00 | 212.00 | 216.00 | 216.00 | 172,000 |
| 2025-02-03 | 214.00 | 222.00 | 208.00 | 210.00 | 210.00 | 503,300 |
| 2025-01-31 | 220.00 | 222.00 | 212.00 | 214.00 | 214.00 | 200,400 |
| 2025-01-30 | 214.00 | 222.00 | 210.00 | 214.00 | 214.00 | 431,500 |
| 2025-01-24 | 226.00 | 234.00 | 210.00 | 212.00 | 212.00 | 680,500 |
| 2025-01-23 | 264.00 | 272.00 | 220.00 | 226.00 | 226.00 | 4,185,600 |
| 2025-01-22 | 212.00 | 256.00 | 206.00 | 256.00 | 256.00 | 9,315,700 |
| 2025-01-21 | 206.00 | 218.00 | 206.00 | 206.00 | 206.00 | 506,800 |
| 2025-01-20 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 86,500 |
| 2025-01-17 | 210.00 | 214.00 | 202.00 | 208.00 | 208.00 | 377,900 |
| 2025-01-16 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 117,500 |
| 2025-01-15 | 216.00 | 218.00 | 208.00 | 210.00 | 210.00 | 273,300 |
| 2025-01-14 | 206.00 | 216.00 | 206.00 | 212.00 | 212.00 | 175,000 |
| 2025-01-13 | 214.00 | 218.00 | 204.00 | 206.00 | 206.00 | 401,700 |
| 2025-01-10 | 212.00 | 246.00 | 210.00 | 210.00 | 210.00 | 5,278,100 |
| 2025-01-09 | 216.00 | 216.00 | 204.00 | 204.00 | 204.00 | 196,500 |
| 2025-01-08 | 216.00 | 220.00 | 210.00 | 212.00 | 212.00 | 267,000 |
| 2025-01-07 | 220.00 | 236.00 | 214.00 | 220.00 | 220.00 | 1,014,600 |
| 2025-01-06 | 224.00 | 238.00 | 214.00 | 222.00 | 222.00 | 283,700 |
| 2025-01-03 | 222.00 | 234.00 | 222.00 | 224.00 | 224.00 | 543,300 |
| 2025-01-02 | 230.00 | 234.00 | 222.00 | 228.00 | 228.00 | 415,500 |
| 2024-12-30 | 236.00 | 236.00 | 222.00 | 230.00 | 230.00 | 768,900 |
| 2024-12-27 | 248.00 | 252.00 | 222.00 | 234.00 | 234.00 | 1,606,500 |
| 2024-12-24 | 296.00 | 318.00 | 234.00 | 244.00 | 244.00 | 14,306,000 |
| 2024-12-23 | 200.00 | 268.00 | 200.00 | 268.00 | 268.00 | 7,147,800 |
| 2024-12-20 | 214.00 | 220.00 | 196.00 | 199.00 | 199.00 | 1,049,100 |
| 2024-12-19 | 228.00 | 228.00 | 208.00 | 214.00 | 214.00 | 235,700 |
| 2024-12-18 | 232.00 | 236.00 | 224.00 | 228.00 | 228.00 | 216,100 |
| 2024-12-17 | 238.00 | 252.00 | 214.00 | 230.00 | 230.00 | 1,443,300 |
| 2024-12-16 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | 183,700 |
| 2024-12-13 | 246.00 | 258.00 | 230.00 | 240.00 | 240.00 | 988,300 |
| 2024-12-12 | 248.00 | 248.00 | 238.00 | 242.00 | 242.00 | 236,000 |
| 2024-12-11 | 246.00 | 250.00 | 240.00 | 246.00 | 246.00 | 368,600 |
| 2024-12-10 | 248.00 | 252.00 | 242.00 | 244.00 | 244.00 | 291,700 |
| 2024-12-09 | 256.00 | 272.00 | 248.00 | 248.00 | 248.00 | 2,832,400 |
| 2024-12-06 | 262.00 | 266.00 | 252.00 | 256.00 | 256.00 | 1,183,700 |
| 2024-12-05 | 280.00 | 282.00 | 248.00 | 262.00 | 262.00 | 2,363,800 |
| 2024-12-04 | 282.00 | 288.00 | 270.00 | 280.00 | 280.00 | 1,312,000 |
| 2024-12-03 | 276.00 | 318.00 | 260.00 | 282.00 | 282.00 | 5,388,300 |
| 2024-12-02 | 312.00 | 330.00 | 266.00 | 276.00 | 276.00 | 6,147,600 |
| 2024-11-29 | 346.00 | 398.00 | 304.00 | 324.00 | 324.00 | 20,947,000 |
| 2024-11-28 | 276.00 | 326.00 | 276.00 | 326.00 | 326.00 | 40,554,500 |
| 2024-11-26 | 195.00 | 262.00 | 195.00 | 262.00 | 262.00 | 19,902,300 |
| 2024-11-25 | 195.00 | 200.00 | 193.00 | 195.00 | 195.00 | 15,400 |
| 2024-11-22 | 197.00 | 197.00 | 194.00 | 195.00 | 195.00 | 40,800 |
| 2024-11-21 | 196.00 | 199.00 | 191.00 | 197.00 | 197.00 | 26,900 |
| 2024-11-20 | 199.00 | 200.00 | 195.00 | 196.00 | 196.00 | 34,900 |
| 2024-11-19 | 195.00 | 200.00 | 190.00 | 199.00 | 199.00 | 54,200 |
| 2024-11-18 | 208.00 | 208.00 | 196.00 | 202.00 | 202.00 | 90,300 |
| 2024-11-15 | 199.00 | 210.00 | 199.00 | 206.00 | 206.00 | 73,900 |
| 2024-11-14 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 49,100 |
| 2024-11-13 | 200.00 | 208.00 | 199.00 | 202.00 | 202.00 | 56,200 |
| 2024-11-12 | 204.00 | 234.00 | 199.00 | 200.00 | 200.00 | 1,835,500 |
| 2024-11-11 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 80,700 |
| 2024-11-08 | 206.00 | 206.00 | 199.00 | 202.00 | 202.00 | 18,200 |
| 2024-11-07 | 218.00 | 218.00 | 202.00 | 204.00 | 204.00 | 37,000 |
| 2024-11-06 | 204.00 | 206.00 | 197.00 | 204.00 | 204.00 | 133,600 |
| 2024-11-05 | 208.00 | 212.00 | 202.00 | 204.00 | 204.00 | 94,100 |
| 2024-11-04 | 202.00 | 222.00 | 202.00 | 208.00 | 208.00 | 644,200 |
| 2024-11-01 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 164,300 |
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.