PT Voksel Electric Tbk (VOKS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:40PM WIB
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 600 |
| 24 Apr 2024 | 180.00 | 195.00 | 176.00 | 184.00 | 184.00 | 141,000 |
| 23 Apr 2024 | 187.00 | 187.00 | 178.00 | 178.00 | 178.00 | 8,700 |
| 22 Apr 2024 | 180.00 | 185.00 | 172.00 | 184.00 | 184.00 | 3,000 |
| 19 Apr 2024 | 188.00 | 188.00 | 175.00 | 186.00 | 186.00 | 38,800 |
| 18 Apr 2024 | 177.00 | 191.00 | 175.00 | 191.00 | 191.00 | 76,600 |
| 17 Apr 2024 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 1,300 |
| 16 Apr 2024 | 183.00 | 183.00 | 177.00 | 180.00 | 180.00 | 9,200 |
| 05 Apr 2024 | 192.00 | 193.00 | 183.00 | 183.00 | 183.00 | 2,600 |
| 04 Apr 2024 | 189.00 | 194.00 | 185.00 | 185.00 | 185.00 | 3,900 |
| 03 Apr 2024 | 189.00 | 189.00 | 186.00 | 189.00 | 189.00 | 17,600 |
| 02 Apr 2024 | 185.00 | 196.00 | 180.00 | 189.00 | 189.00 | 11,700 |
| 01 Apr 2024 | 183.00 | 197.00 | 175.00 | 185.00 | 185.00 | 21,500 |
| 28 Mar 2024 | 187.00 | 192.00 | 187.00 | 187.00 | 187.00 | 23,900 |
| 27 Mar 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 12,100 |
| 26 Mar 2024 | 191.00 | 191.00 | 186.00 | 189.00 | 189.00 | 55,900 |
| 25 Mar 2024 | 194.00 | 194.00 | 184.00 | 189.00 | 189.00 | 3,100 |
| 22 Mar 2024 | 192.00 | 199.00 | 188.00 | 192.00 | 192.00 | 9,300 |
| 21 Mar 2024 | 188.00 | 196.00 | 180.00 | 183.00 | 183.00 | 62,200 |
| 20 Mar 2024 | 196.00 | 196.00 | 181.00 | 184.00 | 184.00 | 158,600 |
| 19 Mar 2024 | 199.00 | 218.00 | 197.00 | 197.00 | 197.00 | 299,100 |
| 18 Mar 2024 | 172.00 | 218.00 | 172.00 | 199.00 | 199.00 | 266,100 |
| 15 Mar 2024 | 180.00 | 188.00 | 172.00 | 172.00 | 172.00 | 96,000 |
| 14 Mar 2024 | 188.00 | 188.00 | 180.00 | 180.00 | 180.00 | 108,100 |
| 13 Mar 2024 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 158,800 |
| 08 Mar 2024 | 202.00 | 202.00 | 193.00 | 198.00 | 198.00 | 153,100 |
| 07 Mar 2024 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 59,600 |
| 06 Mar 2024 | 214.00 | 214.00 | 202.00 | 212.00 | 212.00 | 72,200 |
| 05 Mar 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 15,400 |
| 04 Mar 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 38,500 |
| 01 Mar 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 111,800 |
| 29 Feb 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | 30,900 |
| 28 Feb 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | 230,100 |
| 27 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 200 |
| 26 Feb 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 9,800 |
| 23 Feb 2024 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 20,000 |
| 22 Feb 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 9,700 |
| 21 Feb 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 476,800 |
| 20 Feb 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 339,200 |
| 19 Feb 2024 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 498,000 |
| 16 Feb 2024 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 184,100 |
| 15 Feb 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 78,700 |
| 13 Feb 2024 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 695,400 |
| 12 Feb 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 1,905,500 |
| 07 Feb 2024 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 154,100 |
| 06 Feb 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 247,600 |
| 05 Feb 2024 | 222.00 | 260.00 | 220.00 | 222.00 | 222.00 | 10,877,700 |
| 02 Feb 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 350,500 |
| 01 Feb 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 6,500 |
| 31 Jan 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 40,900 |
| 30 Jan 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 12,600 |
| 29 Jan 2024 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 420,300 |
| 26 Jan 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 37,500 |
| 25 Jan 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 10,600 |
| 24 Jan 2024 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 4,705,300 |
| 23 Jan 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 92,900 |
| 22 Jan 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 262,700 |
| 19 Jan 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 77,700 |
| 18 Jan 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1,015,500 |
| 17 Jan 2024 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1,046,300 |
| 16 Jan 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 831,000 |
| 15 Jan 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 275,100 |
| 12 Jan 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 1,417,000 |
| 11 Jan 2024 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1,364,800 |
| 10 Jan 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 444,900 |
| 09 Jan 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 139,400 |
| 08 Jan 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 814,900 |
| 05 Jan 2024 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 242,000 |
| 04 Jan 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 346,300 |
| 03 Jan 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1,811,400 |
| 02 Jan 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 951,100 |
| 29 Dec 2023 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 4,408,200 |
| 28 Dec 2023 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 4,147,800 |
| 27 Dec 2023 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 7,492,300 |
| 22 Dec 2023 | 195.00 | 216.00 | 194.00 | 214.00 | 214.00 | 15,754,400 |
| 21 Dec 2023 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 407,700 |
| 20 Dec 2023 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | 28,300 |
| 19 Dec 2023 | 195.00 | 198.00 | 194.00 | 196.00 | 196.00 | 467,600 |
| 18 Dec 2023 | 197.00 | 199.00 | 193.00 | 198.00 | 198.00 | 124,300 |
| 15 Dec 2023 | 195.00 | 204.00 | 194.00 | 198.00 | 198.00 | 803,600 |
| 14 Dec 2023 | 196.00 | 196.00 | 192.00 | 195.00 | 195.00 | 26,200 |
| 13 Dec 2023 | 192.00 | 195.00 | 190.00 | 193.00 | 193.00 | 89,000 |
| 12 Dec 2023 | 193.00 | 196.00 | 191.00 | 195.00 | 195.00 | 21,000 |
| 11 Dec 2023 | 198.00 | 198.00 | 192.00 | 196.00 | 196.00 | 41,200 |
| 08 Dec 2023 | 194.00 | 197.00 | 193.00 | 196.00 | 196.00 | 9,700 |
| 07 Dec 2023 | 195.00 | 197.00 | 193.00 | 197.00 | 197.00 | 22,600 |
| 06 Dec 2023 | 198.00 | 198.00 | 194.00 | 198.00 | 198.00 | 32,400 |
| 05 Dec 2023 | 194.00 | 198.00 | 194.00 | 198.00 | 198.00 | 5,800 |
| 04 Dec 2023 | 199.00 | 199.00 | 194.00 | 198.00 | 198.00 | 31,200 |
| 01 Dec 2023 | 195.00 | 198.00 | 194.00 | 198.00 | 198.00 | 44,200 |
| 30 Nov 2023 | 197.00 | 198.00 | 197.00 | 197.00 | 197.00 | 15,900 |
| 29 Nov 2023 | 198.00 | 199.00 | 193.00 | 198.00 | 198.00 | 130,700 |
| 28 Nov 2023 | 195.00 | 206.00 | 190.00 | 198.00 | 198.00 | 1,477,100 |
| 27 Nov 2023 | 195.00 | 197.00 | 192.00 | 195.00 | 195.00 | 131,700 |
| 24 Nov 2023 | 196.00 | 196.00 | 185.00 | 195.00 | 195.00 | 525,200 |
| 23 Nov 2023 | 198.00 | 198.00 | 190.00 | 195.00 | 195.00 | 19,100 |
| 22 Nov 2023 | 198.00 | 202.00 | 191.00 | 196.00 | 196.00 | 363,800 |
| 21 Nov 2023 | 193.00 | 202.00 | 193.00 | 198.00 | 198.00 | 6,700 |
| 20 Nov 2023 | 195.00 | 199.00 | 193.00 | 196.00 | 196.00 | 2,385,100 |
| 17 Nov 2023 | 197.00 | 197.00 | 194.00 | 197.00 | 197.00 | 2,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.