Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 208.00 | 216.00 | 204.00 | 210.00 | 210.00 | 328,600 |
| 2024-10-30 | 204.00 | 234.00 | 202.00 | 204.00 | 204.00 | 819,800 |
| 2024-10-29 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 60,200 |
| 2024-10-28 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 123,900 |
| 2024-10-25 | 212.00 | 220.00 | 208.00 | 208.00 | 208.00 | 97,400 |
| 2024-10-24 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 41,300 |
| 2024-10-23 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 25,400 |
| 2024-10-22 | 214.00 | 220.00 | 212.00 | 214.00 | 214.00 | 69,400 |
| 2024-10-21 | 216.00 | 222.00 | 214.00 | 214.00 | 214.00 | 48,100 |
| 2024-10-18 | 218.00 | 226.00 | 216.00 | 216.00 | 216.00 | 143,000 |
| 2024-10-17 | 214.00 | 236.00 | 212.00 | 218.00 | 218.00 | 517,100 |
| 2024-10-16 | 212.00 | 222.00 | 210.00 | 214.00 | 214.00 | 129,700 |
| 2024-10-15 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 46,000 |
| 2024-10-14 | 210.00 | 220.00 | 208.00 | 208.00 | 208.00 | 71,500 |
| 2024-10-11 | 216.00 | 220.00 | 210.00 | 210.00 | 210.00 | 208,800 |
| 2024-10-10 | 216.00 | 224.00 | 212.00 | 214.00 | 214.00 | 163,700 |
| 2024-10-09 | 214.00 | 240.00 | 208.00 | 216.00 | 216.00 | 1,184,200 |
| 2024-10-08 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 75,200 |
| 2024-10-07 | 224.00 | 230.00 | 214.00 | 220.00 | 220.00 | 403,200 |
| 2024-10-04 | 232.00 | 278.00 | 214.00 | 222.00 | 222.00 | 1,936,600 |
| 2024-10-03 | 230.00 | 240.00 | 218.00 | 232.00 | 232.00 | 286,000 |
| 2024-10-02 | 250.00 | 250.00 | 222.00 | 230.00 | 230.00 | 472,200 |
| 2024-10-01 | 252.00 | 262.00 | 240.00 | 250.00 | 250.00 | 923,300 |
| 2024-09-30 | 262.00 | 290.00 | 232.00 | 250.00 | 250.00 | 1,051,300 |
| 2024-09-27 | 276.00 | 310.00 | 264.00 | 266.00 | 266.00 | 9,399,800 |
| 2024-09-26 | 190.00 | 256.00 | 190.00 | 256.00 | 256.00 | 2,980,900 |
| 2024-09-25 | 195.00 | 195.00 | 186.00 | 190.00 | 190.00 | 496,300 |
| 2024-09-24 | 210.00 | 210.00 | 190.00 | 196.00 | 196.00 | 598,900 |
| 2024-09-23 | 210.00 | 212.00 | 200.00 | 208.00 | 208.00 | 272,600 |
| 2024-09-20 | 232.00 | 240.00 | 216.00 | 218.00 | 218.00 | 221,700 |
| 2024-09-19 | 246.00 | 246.00 | 224.00 | 232.00 | 232.00 | 286,800 |
| 2024-09-18 | 248.00 | 248.00 | 236.00 | 246.00 | 246.00 | 105,000 |
| 2024-09-17 | 250.00 | 254.00 | 220.00 | 250.00 | 250.00 | 306,400 |
| 2024-09-13 | 258.00 | 260.00 | 244.00 | 244.00 | 244.00 | 357,100 |
| 2024-09-12 | 268.00 | 270.00 | 248.00 | 260.00 | 260.00 | 884,200 |
| 2024-09-11 | 228.00 | 280.00 | 206.00 | 268.00 | 268.00 | 6,285,900 |
| 2024-09-10 | 274.00 | 310.00 | 222.00 | 228.00 | 228.00 | 8,344,800 |
| 2024-09-09 | 190.00 | 256.00 | 189.00 | 256.00 | 256.00 | 3,580,400 |
| 2024-09-06 | 184.00 | 190.00 | 184.00 | 190.00 | 190.00 | 5,600 |
| 2024-09-05 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | 1,200 |
| 2024-09-04 | 186.00 | 188.00 | 186.00 | 186.00 | 186.00 | 7,100 |
| 2024-09-03 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 3,100 |
| 2024-09-02 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 700 |
| 2024-08-30 | 185.00 | 204.00 | 185.00 | 185.00 | 185.00 | 62,200 |
| 2024-08-29 | 185.00 | 185.00 | 178.00 | 184.00 | 184.00 | 112,800 |
| 2024-08-28 | 200.00 | 200.00 | 185.00 | 185.00 | 185.00 | 34,000 |
| 2024-08-27 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 51,200 |
| 2024-08-26 | 188.00 | 191.00 | 178.00 | 187.00 | 187.00 | 290,700 |
| 2024-08-23 | 179.00 | 183.00 | 177.00 | 183.00 | 183.00 | 99,900 |
| 2024-08-22 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2024-08-21 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | 51,100 |
| 2024-08-20 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 56,700 |
| 2024-08-19 | 181.00 | 187.00 | 181.00 | 182.00 | 182.00 | 28,000 |
| 2024-08-16 | 181.00 | 190.00 | 180.00 | 181.00 | 181.00 | 7,700 |
| 2024-08-15 | 182.00 | 198.00 | 181.00 | 181.00 | 181.00 | 280,300 |
| 2024-08-14 | 190.00 | 190.00 | 181.00 | 182.00 | 182.00 | 22,700 |
| 2024-08-13 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 2,000 |
| 2024-08-12 | 176.00 | 183.00 | 176.00 | 183.00 | 183.00 | 2,500 |
| 2024-08-09 | 177.00 | 183.00 | 174.00 | 183.00 | 183.00 | 5,200 |
| 2024-08-08 | 180.00 | 184.00 | 174.00 | 174.00 | 174.00 | 48,300 |
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.