PT Voksel Electric Tbk (IDX:VOKS)
Indonesia · Delayed Price · Currency is IDR 254.00
+4.00 (1.60%)
Dec 30, 2025, 4:00 PM WIB
PT Voksel Electric Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 250.00 | 268.00 | 244.00 | 256.00 | - | 2.40% | 369,100 |
| Dec 29, 2025 | 254.00 | 254.00 | 240.00 | 250.00 | 250.00 | - | 255,300 |
| Dec 24, 2025 | 254.00 | 254.00 | 246.00 | 250.00 | 250.00 | -1.57% | 267,900 |
| Dec 23, 2025 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | -1.55% | 110,300 |
| Dec 22, 2025 | 266.00 | 266.00 | 256.00 | 258.00 | 258.00 | -3.01% | 129,100 |
| Dec 19, 2025 | 266.00 | 266.00 | 260.00 | 266.00 | 266.00 | 1.53% | 120,800 |
| Dec 18, 2025 | 266.00 | 268.00 | 262.00 | 262.00 | 262.00 | -1.50% | 84,700 |
| Dec 17, 2025 | 262.00 | 268.00 | 260.00 | 266.00 | 266.00 | 1.53% | 79,300 |
| Dec 16, 2025 | 260.00 | 268.00 | 256.00 | 262.00 | 262.00 | - | 206,100 |
| Dec 15, 2025 | 262.00 | 266.00 | 256.00 | 262.00 | 262.00 | - | 157,400 |
| Dec 12, 2025 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | - | 351,600 |
| Dec 11, 2025 | 262.00 | 270.00 | 262.00 | 262.00 | 262.00 | - | 326,900 |
| Dec 10, 2025 | 258.00 | 270.00 | 254.00 | 262.00 | 262.00 | 2.34% | 665,300 |
| Dec 9, 2025 | 252.00 | 258.00 | 248.00 | 256.00 | 256.00 | 1.59% | 267,600 |
| Dec 8, 2025 | 258.00 | 260.00 | 246.00 | 252.00 | 252.00 | - | 1,661,400 |
| Dec 5, 2025 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.79% | 176,000 |
| Dec 4, 2025 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | 1.60% | 320,000 |
| Dec 3, 2025 | 274.00 | 274.00 | 250.00 | 250.00 | 250.00 | -8.09% | 1,750,700 |
| Dec 2, 2025 | 244.00 | 290.00 | 244.00 | 272.00 | 272.00 | 12.40% | 4,552,200 |
| Dec 1, 2025 | 254.00 | 254.00 | 236.00 | 242.00 | 242.00 | -3.97% | 344,900 |
| Nov 28, 2025 | 254.00 | 256.00 | 246.00 | 252.00 | 252.00 | - | 126,700 |
| Nov 27, 2025 | 262.00 | 262.00 | 246.00 | 252.00 | 252.00 | -2.33% | 322,100 |
| Nov 26, 2025 | 268.00 | 268.00 | 254.00 | 258.00 | 258.00 | -3.73% | 159,100 |
| Nov 25, 2025 | 278.00 | 278.00 | 252.00 | 268.00 | 268.00 | -3.60% | 308,800 |
| Nov 24, 2025 | 280.00 | 290.00 | 274.00 | 278.00 | 278.00 | - | 657,700 |
| Nov 21, 2025 | 274.00 | 282.00 | 272.00 | 278.00 | 278.00 | 1.46% | 1,111,900 |
| Nov 20, 2025 | 274.00 | 284.00 | 270.00 | 274.00 | 274.00 | 0.74% | 347,000 |
| Nov 19, 2025 | 266.00 | 272.00 | 264.00 | 272.00 | 272.00 | 2.26% | 382,100 |
| Nov 18, 2025 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | -0.75% | 602,100 |
| Nov 17, 2025 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | -0.74% | 172,300 |
| Nov 14, 2025 | 268.00 | 270.00 | 262.00 | 270.00 | 270.00 | 1.50% | 43,000 |
| Nov 13, 2025 | 270.00 | 276.00 | 262.00 | 266.00 | 266.00 | -1.48% | 170,500 |
| Nov 12, 2025 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | -0.74% | 67,800 |
| Nov 11, 2025 | 280.00 | 280.00 | 266.00 | 272.00 | 272.00 | - | 113,000 |
| Nov 10, 2025 | 270.00 | 274.00 | 266.00 | 272.00 | 272.00 | 1.49% | 131,200 |
| Nov 7, 2025 | 280.00 | 280.00 | 256.00 | 268.00 | 268.00 | -2.90% | 163,400 |
| Nov 6, 2025 | 274.00 | 282.00 | 272.00 | 276.00 | 276.00 | 0.73% | 172,300 |
| Nov 5, 2025 | 280.00 | 280.00 | 272.00 | 274.00 | 274.00 | -2.14% | 336,600 |
| Nov 4, 2025 | 298.00 | 298.00 | 270.00 | 280.00 | 280.00 | -6.04% | 912,700 |
| Nov 3, 2025 | 282.00 | 338.00 | 278.00 | 298.00 | 298.00 | 5.67% | 5,943,500 |
| Oct 31, 2025 | 274.00 | 286.00 | 274.00 | 282.00 | 282.00 | 2.92% | 257,800 |
| Oct 30, 2025 | 276.00 | 280.00 | 268.00 | 274.00 | 274.00 | -0.72% | 54,500 |
| Oct 29, 2025 | 276.00 | 276.00 | 266.00 | 276.00 | 276.00 | - | 101,900 |
| Oct 28, 2025 | 276.00 | 282.00 | 264.00 | 276.00 | 276.00 | - | 33,700 |
| Oct 27, 2025 | 272.00 | 278.00 | 264.00 | 276.00 | 276.00 | 2.22% | 82,200 |
| Oct 24, 2025 | 280.00 | 280.00 | 268.00 | 270.00 | 270.00 | -1.46% | 71,100 |
| Oct 23, 2025 | 272.00 | 280.00 | 268.00 | 274.00 | 274.00 | 1.48% | 39,700 |
| Oct 22, 2025 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | -1.46% | 44,500 |
| Oct 21, 2025 | 274.00 | 274.00 | 266.00 | 274.00 | 274.00 | - | 75,300 |
| Oct 20, 2025 | 276.00 | 276.00 | 260.00 | 274.00 | 274.00 | -0.72% | 85,200 |