PT Voksel Electric Tbk (IDX:VOKS)
Indonesia · Delayed Price · Currency is IDR 240.00
+14.00 (6.19%)
Sep 2, 2026, 11:59 AM WIB
PT Voksel Electric Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 232.00 | 240.00 | 228.00 | 238.00 | - | 5.31% | 333,000 |
| Sep 1, 2026 | 234.00 | 238.00 | 226.00 | 226.00 | 226.00 | -2.59% | 553,500 |
| Aug 31, 2026 | 224.00 | 238.00 | 224.00 | 232.00 | 232.00 | 5.45% | 730,400 |
| Aug 28, 2026 | 222.00 | 230.00 | 220.00 | 220.00 | 220.00 | - | 300,100 |
| Aug 27, 2026 | 222.00 | 228.00 | 210.00 | 220.00 | 220.00 | - | 621,000 |
| Aug 26, 2026 | 228.00 | 230.00 | 220.00 | 220.00 | 220.00 | -3.51% | 209,700 |
| Aug 24, 2026 | 234.00 | 234.00 | 220.00 | 228.00 | 228.00 | -2.56% | 317,600 |
| Aug 21, 2026 | 240.00 | 240.00 | 228.00 | 234.00 | 234.00 | -0.85% | 329,000 |
| Aug 20, 2026 | 234.00 | 240.00 | 224.00 | 236.00 | 236.00 | 1.72% | 1,033,600 |
| Aug 19, 2026 | 222.00 | 232.00 | 214.00 | 232.00 | 232.00 | 3.57% | 416,500 |
| Aug 18, 2026 | 228.00 | 232.00 | 218.00 | 224.00 | 224.00 | -1.75% | 481,300 |
| Aug 14, 2026 | 228.00 | 236.00 | 220.00 | 228.00 | 228.00 | - | 311,700 |
| Aug 13, 2026 | 238.00 | 238.00 | 228.00 | 228.00 | 228.00 | -2.56% | 469,800 |
| Aug 12, 2026 | 230.00 | 248.00 | 226.00 | 234.00 | 234.00 | 2.63% | 2,958,400 |
| Aug 11, 2026 | 242.00 | 246.00 | 228.00 | 228.00 | 228.00 | -5.79% | 1,231,700 |
| Aug 10, 2026 | 270.00 | 270.00 | 236.00 | 242.00 | 242.00 | -10.37% | 8,107,600 |
| Aug 7, 2026 | 204.00 | 270.00 | 202.00 | 270.00 | 270.00 | 35.00% | 18,351,700 |
| Aug 6, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.99% | 34,500 |
| Aug 5, 2026 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | - | 34,900 |
| Aug 4, 2026 | 200.00 | 204.00 | 196.00 | 202.00 | 202.00 | - | 119,300 |
| Aug 3, 2026 | 206.00 | 206.00 | 198.00 | 202.00 | 202.00 | -1.94% | 122,900 |
| Jul 31, 2026 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | 1.98% | 107,800 |
| Jul 30, 2026 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | -1.94% | 48,100 |
| Jul 29, 2026 | 202.00 | 218.00 | 199.00 | 206.00 | 206.00 | 1.98% | 345,200 |
| Jul 28, 2026 | 200.00 | 226.00 | 197.00 | 202.00 | 202.00 | 3.06% | 333,100 |
| Jul 27, 2026 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | -2.00% | 73,000 |
| Jul 24, 2026 | 200.00 | 206.00 | 198.00 | 200.00 | 200.00 | 1.01% | 26,000 |
| Jul 23, 2026 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | 1.02% | 46,700 |
| Jul 22, 2026 | 199.00 | 200.00 | 195.00 | 196.00 | 196.00 | -1.51% | 144,900 |
| Jul 21, 2026 | 198.00 | 236.00 | 198.00 | 199.00 | 199.00 | 0.51% | 1,959,600 |
| Jul 20, 2026 | 198.00 | 200.00 | 194.00 | 198.00 | 198.00 | - | 128,200 |
| Jul 17, 2026 | 196.00 | 220.00 | 191.00 | 198.00 | 198.00 | 1.02% | 930,900 |
| Jul 16, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 28,200 |
| Jul 15, 2026 | 196.00 | 198.00 | 196.00 | 196.00 | 196.00 | - | 19,000 |
| Jul 14, 2026 | 202.00 | 202.00 | 195.00 | 196.00 | 196.00 | 0.51% | 53,000 |
| Jul 13, 2026 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | -1.02% | 39,600 |
| Jul 10, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | - | 11,600 |
| Jul 9, 2026 | 199.00 | 200.00 | 196.00 | 197.00 | 197.00 | 0.51% | 22,200 |
| Jul 8, 2026 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | -2.00% | 32,300 |
| Jul 7, 2026 | 198.00 | 200.00 | 194.00 | 200.00 | 200.00 | 1.01% | 61,400 |
| Jul 6, 2026 | 195.00 | 202.00 | 195.00 | 198.00 | 198.00 | 2.06% | 17,700 |
| Jul 3, 2026 | 194.00 | 197.00 | 194.00 | 194.00 | 194.00 | - | 57,400 |
| 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 |