PT Voksel Electric Tbk (IDX:VOKS)
Indonesia · Delayed Price · Currency is IDR 252.00
+50.00 (24.75%)
Aug 28, 2025, 3:48 PM WIB
PT Voksel Electric Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 202.00 | 252.00 | 202.00 | 252.00 | 252.00 | 24.75% | 5,170,200 |
| Aug 27, 2025 | 202.00 | 220.00 | 198.00 | 202.00 | 202.00 | 1.00% | 669,700 |
| Aug 26, 2025 | 196.00 | 202.00 | 195.00 | 200.00 | 200.00 | 2.04% | 87,400 |
| Aug 25, 2025 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | 1.03% | 96,300 |
| Aug 22, 2025 | 195.00 | 234.00 | 194.00 | 194.00 | 194.00 | -0.51% | 3,282,300 |
| Aug 21, 2025 | 194.00 | 198.00 | 194.00 | 195.00 | 195.00 | -1.52% | 27,500 |
| Aug 20, 2025 | 196.00 | 198.00 | 194.00 | 198.00 | 198.00 | 1.02% | 15,800 |
| Aug 19, 2025 | 194.00 | 197.00 | 193.00 | 196.00 | 196.00 | -1.01% | 16,300 |
| Aug 15, 2025 | 197.00 | 202.00 | 192.00 | 198.00 | 198.00 | 0.51% | 23,900 |
| Aug 14, 2025 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | -0.51% | 104,200 |
| Aug 13, 2025 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | - | 140,100 |
| Aug 12, 2025 | 198.00 | 204.00 | 195.00 | 198.00 | 198.00 | 1.02% | 307,500 |
| Aug 11, 2025 | 192.00 | 197.00 | 190.00 | 196.00 | 196.00 | 4.81% | 402,600 |
| Aug 8, 2025 | 193.00 | 197.00 | 184.00 | 187.00 | 187.00 | - | 349,800 |
| Aug 7, 2025 | 189.00 | 202.00 | 185.00 | 187.00 | 187.00 | - | 1,244,100 |
| Aug 6, 2025 | 191.00 | 222.00 | 185.00 | 187.00 | 187.00 | -3.11% | 4,327,500 |
| Aug 5, 2025 | 193.00 | 194.00 | 188.00 | 193.00 | 193.00 | - | 26,800 |
| Aug 4, 2025 | 190.00 | 198.00 | 188.00 | 193.00 | 193.00 | 1.58% | 217,000 |
| Aug 1, 2025 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 1.06% | 7,400 |
| Jul 31, 2025 | 189.00 | 193.00 | 188.00 | 188.00 | 188.00 | -0.53% | 15,500 |
| Jul 30, 2025 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | -1.05% | 26,600 |
| Jul 29, 2025 | 189.00 | 192.00 | 188.00 | 191.00 | 191.00 | 1.60% | 53,800 |
| Jul 28, 2025 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | -1.57% | 223,700 |
| Jul 25, 2025 | 193.00 | 194.00 | 188.00 | 191.00 | 191.00 | -1.04% | 123,300 |
| Jul 24, 2025 | 192.00 | 195.00 | 190.00 | 193.00 | 193.00 | 1.05% | 39,400 |
| Jul 23, 2025 | 194.00 | 194.00 | 189.00 | 191.00 | 191.00 | 0.53% | 18,800 |
| Jul 22, 2025 | 192.00 | 194.00 | 189.00 | 190.00 | 190.00 | -1.04% | 56,800 |
| Jul 21, 2025 | 193.00 | 198.00 | 191.00 | 192.00 | 192.00 | -1.03% | 40,800 |
| Jul 18, 2025 | 193.00 | 206.00 | 191.00 | 194.00 | 194.00 | 0.52% | 916,000 |
| Jul 17, 2025 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | -0.52% | 14,500 |
| Jul 16, 2025 | 197.00 | 197.00 | 189.00 | 194.00 | 194.00 | 1.04% | 7,700 |
| Jul 15, 2025 | 195.00 | 206.00 | 191.00 | 192.00 | 192.00 | 1.05% | 312,100 |
| Jul 14, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -0.52% | 5,900 |
| Jul 11, 2025 | 196.00 | 196.00 | 190.00 | 191.00 | 191.00 | - | 9,400 |
| Jul 10, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.53% | 3,300 |
| Jul 9, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -2.56% | 106,600 |
| Jul 8, 2025 | 192.00 | 195.00 | 188.00 | 195.00 | 195.00 | 1.56% | 35,000 |
| Jul 7, 2025 | 189.00 | 197.00 | 189.00 | 192.00 | 192.00 | 1.59% | 49,400 |
| Jul 4, 2025 | 185.00 | 193.00 | 185.00 | 189.00 | 189.00 | -0.53% | 26,100 |
| Jul 3, 2025 | 195.00 | 195.00 | 189.00 | 190.00 | 190.00 | 0.53% | 33,400 |
| Jul 2, 2025 | 192.00 | 192.00 | 186.00 | 189.00 | 189.00 | 0.53% | 15,600 |
| Jul 1, 2025 | 191.00 | 193.00 | 187.00 | 188.00 | 188.00 | -1.57% | 124,600 |
| Jun 30, 2025 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 0.53% | 32,200 |
| Jun 26, 2025 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | - | 52,500 |
| Jun 25, 2025 | 193.00 | 194.00 | 190.00 | 190.00 | 190.00 | -0.52% | 28,400 |
| Jun 24, 2025 | 192.00 | 198.00 | 191.00 | 191.00 | 191.00 | - | 8,800 |
| Jun 23, 2025 | 194.00 | 194.00 | 186.00 | 191.00 | 191.00 | -1.55% | 161,400 |
| Jun 20, 2025 | 198.00 | 198.00 | 185.00 | 194.00 | 194.00 | -0.51% | 97,900 |
| Jun 19, 2025 | 198.00 | 200.00 | 195.00 | 195.00 | 195.00 | -1.52% | 80,100 |
| Jun 18, 2025 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | -0.50% | 67,000 |