Voksel Electric Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 234.00 | 234.00 | 199.00 | 199.00 | 199.00 | 570,100 |
| 2026-10-15 | 244.00 | 246.00 | 224.00 | 234.00 | 234.00 | 255,500 |
| 2026-10-14 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 106,300 |
| 2026-10-13 | 260.00 | 260.00 | 240.00 | 246.00 | 246.00 | 166,800 |
| 2026-10-12 | 256.00 | 260.00 | 244.00 | 246.00 | 246.00 | 350,500 |
| 2026-10-09 | 250.00 | 262.00 | 244.00 | 256.00 | 256.00 | 596,100 |
| 2026-10-08 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | 365,000 |
| 2026-10-07 | 268.00 | 268.00 | 256.00 | 258.00 | 258.00 | 189,500 |
| 2026-10-06 | 276.00 | 284.00 | 262.00 | 262.00 | 262.00 | 194,700 |
| 2026-10-05 | 260.00 | 274.00 | 252.00 | 270.00 | 270.00 | 619,700 |
| 2026-10-02 | 286.00 | 290.00 | 260.00 | 262.00 | 262.00 | 1,247,000 |
| 2026-10-01 | 272.00 | 292.00 | 264.00 | 280.00 | 280.00 | 2,990,400 |
| 2026-09-30 | 252.00 | 288.00 | 252.00 | 268.00 | 268.00 | 2,476,600 |
| 2026-09-29 | 242.00 | 258.00 | 220.00 | 252.00 | 252.00 | 692,100 |
| 2026-09-28 | 240.00 | 250.00 | 232.00 | 240.00 | 240.00 | 746,500 |
| 2026-09-25 | 268.00 | 280.00 | 258.00 | 258.00 | 258.00 | 512,500 |
| 2026-09-24 | 278.00 | 280.00 | 268.00 | 268.00 | 268.00 | 499,100 |
| 2026-09-23 | 286.00 | 290.00 | 270.00 | 278.00 | 278.00 | 1,261,500 |
| 2026-09-22 | 270.00 | 300.00 | 266.00 | 278.00 | 278.00 | 2,936,100 |
| 2026-09-21 | 284.00 | 296.00 | 272.00 | 274.00 | 274.00 | 664,800 |
| 2026-09-18 | 316.00 | 320.00 | 274.00 | 284.00 | 284.00 | 2,472,500 |
Page 1 of 1 · 21 trading days
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.