PT Voksel Electric Tbk (IDX:VOKS)
Indonesia · Delayed Price · Currency is IDR 197.00
+3.00 (1.55%)
Jul 3, 2026, 11:28 AM WIB
PT Voksel Electric Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 194.00 | 197.00 | 194.00 | 197.00 | - | 1.55% | 16,100 |
| Jul 2, 2026 | 196.00 | 197.00 | 193.00 | 194.00 | 194.00 | -1.02% | 42,300 |
| Jul 1, 2026 | 195.00 | 200.00 | 194.00 | 196.00 | 196.00 | -1.01% | 29,700 |
| Jun 30, 2026 | 199.00 | 199.00 | 192.00 | 198.00 | 198.00 | -0.50% | 13,900 |
| Jun 29, 2026 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | -2.45% | 12,500 |
| Jun 26, 2026 | 206.00 | 206.00 | 199.00 | 204.00 | 204.00 | 2.00% | 34,200 |
| Jun 25, 2026 | 199.00 | 208.00 | 199.00 | 200.00 | 200.00 | 0.50% | 61,300 |
| Jun 24, 2026 | 200.00 | 204.00 | 199.00 | 199.00 | 199.00 | -0.50% | 15,500 |
| Jun 23, 2026 | 202.00 | 216.00 | 200.00 | 200.00 | 200.00 | -1.96% | 81,300 |
| Jun 22, 2026 | 200.00 | 220.00 | 198.00 | 204.00 | 204.00 | 2.00% | 736,000 |
| Jun 19, 2026 | 200.00 | 210.00 | 200.00 | 200.00 | 200.00 | - | 65,300 |
| Jun 18, 2026 | 198.00 | 204.00 | 198.00 | 200.00 | 200.00 | - | 12,600 |
| Jun 17, 2026 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | - | 20,800 |
| Jun 15, 2026 | 198.00 | 230.00 | 198.00 | 200.00 | 200.00 | 1.01% | 288,900 |
| Jun 12, 2026 | 197.00 | 198.00 | 196.00 | 198.00 | 198.00 | 0.51% | 21,800 |
| Jun 11, 2026 | 197.00 | 198.00 | 197.00 | 197.00 | 197.00 | - | 122,800 |
| Jun 10, 2026 | 196.00 | 206.00 | 193.00 | 197.00 | 197.00 | 1.03% | 54,700 |
| Jun 9, 2026 | 188.00 | 196.00 | 182.00 | 195.00 | 195.00 | 3.72% | 75,200 |
| Jun 8, 2026 | 188.00 | 193.00 | 188.00 | 188.00 | 188.00 | -3.59% | 124,000 |
| Jun 5, 2026 | 200.00 | 200.00 | 194.00 | 195.00 | 195.00 | -1.52% | 110,300 |
| Jun 4, 2026 | 204.00 | 212.00 | 196.00 | 198.00 | 198.00 | -1.98% | 55,200 |
| Jun 3, 2026 | 210.00 | 220.00 | 200.00 | 202.00 | 202.00 | -3.81% | 164,500 |
| Jun 2, 2026 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | -2.78% | 40,800 |
| May 29, 2026 | 210.00 | 224.00 | 206.00 | 216.00 | 216.00 | 4.85% | 85,000 |
| May 26, 2026 | 208.00 | 214.00 | 206.00 | 206.00 | 206.00 | -1.90% | 120,900 |
| May 25, 2026 | 214.00 | 216.00 | 204.00 | 210.00 | 210.00 | -0.94% | 187,000 |
| May 22, 2026 | 226.00 | 226.00 | 204.00 | 212.00 | 212.00 | -3.64% | 215,900 |
| May 21, 2026 | 206.00 | 236.00 | 206.00 | 220.00 | 220.00 | 6.80% | 1,182,100 |
| May 20, 2026 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | -4.63% | 233,700 |
| May 19, 2026 | 220.00 | 254.00 | 208.00 | 216.00 | 216.00 | -1.82% | 1,108,000 |
| May 18, 2026 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | -4.35% | 245,600 |
| May 13, 2026 | 222.00 | 230.00 | 218.00 | 230.00 | 230.00 | 3.60% | 255,600 |
| May 12, 2026 | 218.00 | 236.00 | 218.00 | 222.00 | 222.00 | 2.78% | 461,600 |
| May 11, 2026 | 224.00 | 228.00 | 216.00 | 216.00 | 216.00 | -2.70% | 191,800 |
| May 8, 2026 | 224.00 | 240.00 | 220.00 | 222.00 | 222.00 | 0.91% | 1,164,100 |
| May 7, 2026 | 220.00 | 236.00 | 220.00 | 220.00 | 220.00 | - | 133,800 |
| May 6, 2026 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | - | 223,400 |
| May 5, 2026 | 218.00 | 234.00 | 216.00 | 220.00 | 220.00 | 2.80% | 308,500 |
| May 4, 2026 | 222.00 | 242.00 | 214.00 | 214.00 | 214.00 | -0.93% | 1,638,300 |
| Apr 30, 2026 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 0.93% | 61,400 |
| Apr 29, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 173,600 |
| Apr 28, 2026 | 214.00 | 226.00 | 208.00 | 212.00 | 212.00 | -0.93% | 196,500 |
| Apr 27, 2026 | 216.00 | 232.00 | 206.00 | 214.00 | 214.00 | - | 130,500 |
| Apr 24, 2026 | 224.00 | 234.00 | 210.00 | 214.00 | 214.00 | -4.46% | 398,100 |
| Apr 23, 2026 | 230.00 | 240.00 | 224.00 | 224.00 | 224.00 | -0.88% | 227,900 |
| Apr 22, 2026 | 230.00 | 240.00 | 226.00 | 226.00 | 226.00 | -1.74% | 415,100 |
| Apr 21, 2026 | 228.00 | 246.00 | 220.00 | 230.00 | 230.00 | 0.88% | 889,300 |
| Apr 20, 2026 | 236.00 | 250.00 | 226.00 | 228.00 | 228.00 | -3.39% | 621,600 |
| Apr 17, 2026 | 238.00 | 290.00 | 232.00 | 236.00 | 236.00 | 1.72% | 7,748,900 |
| Apr 16, 2026 | 236.00 | 242.00 | 228.00 | 232.00 | 232.00 | -2.52% | 264,000 |