PT Voksel Electric Tbk (IDX:VOKS)
Indonesia · Delayed Price · Currency is IDR 276.00
+2.00 (0.73%)
Sep 22, 2026, 3:25 PM WIB
PT Voksel Electric Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 270.00 | 300.00 | 266.00 | 276.00 | - | 0.73% | 2,782,600 |
| Sep 21, 2026 | 284.00 | 296.00 | 272.00 | 274.00 | 274.00 | -3.52% | 664,700 |
| Sep 18, 2026 | 316.00 | 320.00 | 274.00 | 284.00 | 284.00 | -9.55% | 2,472,500 |
| Sep 17, 2026 | 300.00 | 348.00 | 282.00 | 314.00 | 314.00 | 0.64% | 3,049,900 |
| Sep 16, 2026 | 332.00 | 390.00 | 294.00 | 312.00 | 312.00 | -3.70% | 16,291,300 |
| Sep 15, 2026 | 266.00 | 324.00 | 254.00 | 324.00 | 324.00 | 24.62% | 16,089,700 |
| Sep 14, 2026 | 246.00 | 300.00 | 246.00 | 260.00 | 260.00 | 7.44% | 8,263,400 |
| Sep 11, 2026 | 244.00 | 244.00 | 236.00 | 242.00 | 242.00 | 0.83% | 356,600 |
| Sep 10, 2026 | 236.00 | 262.00 | 230.00 | 240.00 | 240.00 | 1.69% | 1,288,900 |
| Sep 9, 2026 | 234.00 | 240.00 | 230.00 | 236.00 | 236.00 | 0.85% | 203,300 |
| Sep 8, 2026 | 240.00 | 244.00 | 228.00 | 234.00 | 234.00 | -2.50% | 472,400 |
| Sep 7, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 313,000 |
| Sep 4, 2026 | 238.00 | 246.00 | 234.00 | 240.00 | 240.00 | 2.56% | 481,500 |
| Sep 3, 2026 | 244.00 | 248.00 | 234.00 | 234.00 | 234.00 | -1.68% | 866,800 |
| Sep 2, 2026 | 232.00 | 246.00 | 228.00 | 238.00 | 238.00 | 5.31% | 1,263,900 |
| 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 |