PT Voksel Electric Tbk (IDX:VOKS)
Indonesia · Delayed Price · Currency is IDR 246.00
-10.00 (-3.91%)
Oct 12, 2026, 4:00 PM WIB
PT Voksel Electric Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 256.00 | 260.00 | 244.00 | 246.00 | 246.00 | -3.91% | 350,700 |
| Oct 9, 2026 | 250.00 | 262.00 | 244.00 | 256.00 | 256.00 | 0.79% | 596,100 |
| Oct 8, 2026 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | -1.55% | 365,000 |
| Oct 7, 2026 | 268.00 | 268.00 | 256.00 | 258.00 | 258.00 | -1.53% | 189,500 |
| Oct 6, 2026 | 276.00 | 284.00 | 262.00 | 262.00 | 262.00 | -2.96% | 194,700 |
| Oct 5, 2026 | 260.00 | 274.00 | 252.00 | 270.00 | 270.00 | 3.05% | 619,700 |
| Oct 2, 2026 | 286.00 | 290.00 | 260.00 | 262.00 | 262.00 | -6.43% | 1,247,000 |
| Oct 1, 2026 | 272.00 | 292.00 | 264.00 | 280.00 | 280.00 | 4.48% | 2,990,400 |
| Sep 30, 2026 | 252.00 | 288.00 | 252.00 | 268.00 | 268.00 | 6.35% | 2,476,600 |
| Sep 29, 2026 | 242.00 | 258.00 | 220.00 | 252.00 | 252.00 | 5.00% | 692,100 |
| Sep 28, 2026 | 240.00 | 250.00 | 232.00 | 240.00 | 240.00 | -6.98% | 746,500 |
| Sep 25, 2026 | 268.00 | 280.00 | 258.00 | 258.00 | 258.00 | -3.73% | 512,400 |
| Sep 24, 2026 | 278.00 | 280.00 | 268.00 | 268.00 | 268.00 | -3.60% | 499,100 |
| Sep 23, 2026 | 286.00 | 290.00 | 270.00 | 278.00 | 278.00 | - | 1,261,500 |
| Sep 22, 2026 | 270.00 | 300.00 | 266.00 | 278.00 | 278.00 | 1.46% | 2,936,100 |
| 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 |