PT Voksel Electric Tbk (IDX:VOKS)
Indonesia · Delayed Price · Currency is IDR 212.00
-8.00 (-3.64%)
May 22, 2026, 4:00 PM WIB
PT Voksel Electric Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 242.00 | 248.00 | 232.00 | 238.00 | 238.00 | 0.85% | 126,300 |
| Apr 14, 2026 | 236.00 | 260.00 | 228.00 | 236.00 | 236.00 | - | 725,400 |
| Apr 13, 2026 | 244.00 | 252.00 | 230.00 | 236.00 | 236.00 | -2.48% | 268,800 |
| Apr 10, 2026 | 242.00 | 256.00 | 240.00 | 242.00 | 242.00 | - | 715,200 |
| Apr 9, 2026 | 250.00 | 250.00 | 238.00 | 242.00 | 242.00 | -3.20% | 498,800 |
| Apr 8, 2026 | 266.00 | 266.00 | 230.00 | 250.00 | 250.00 | -4.58% | 1,935,700 |
| Apr 7, 2026 | 286.00 | 296.00 | 256.00 | 262.00 | 262.00 | 3.97% | 8,226,800 |
| Apr 6, 2026 | 196.00 | 252.00 | 191.00 | 252.00 | 252.00 | 34.04% | 6,356,400 |
| Apr 2, 2026 | 194.00 | 197.00 | 188.00 | 188.00 | 188.00 | -3.09% | 40,000 |
| Apr 1, 2026 | 191.00 | 197.00 | 190.00 | 194.00 | 194.00 | 1.57% | 59,600 |
| Mar 31, 2026 | 192.00 | 195.00 | 191.00 | 191.00 | 191.00 | -0.52% | 32,900 |
| Mar 30, 2026 | 198.00 | 198.00 | 192.00 | 192.00 | 192.00 | -3.03% | 35,400 |
| Mar 27, 2026 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | - | 16,800 |
| Mar 26, 2026 | 197.00 | 200.00 | 192.00 | 198.00 | 198.00 | 0.51% | 49,000 |
| Mar 25, 2026 | 197.00 | 198.00 | 192.00 | 197.00 | 197.00 | 4.79% | 79,400 |
| Mar 17, 2026 | 185.00 | 196.00 | 185.00 | 188.00 | 188.00 | 1.62% | 36,000 |
| Mar 16, 2026 | 194.00 | 194.00 | 184.00 | 185.00 | 185.00 | -4.64% | 55,600 |
| Mar 13, 2026 | 196.00 | 202.00 | 188.00 | 194.00 | 194.00 | 1.57% | 145,800 |
| Mar 12, 2026 | 194.00 | 198.00 | 190.00 | 191.00 | 191.00 | -1.55% | 36,300 |
| Mar 11, 2026 | 197.00 | 210.00 | 188.00 | 194.00 | 194.00 | - | 89,400 |
| Mar 10, 2026 | 194.00 | 197.00 | 194.00 | 194.00 | 194.00 | 0.52% | 46,700 |
| Mar 9, 2026 | 206.00 | 206.00 | 190.00 | 193.00 | 193.00 | -7.21% | 218,100 |
| Mar 6, 2026 | 214.00 | 214.00 | 200.00 | 208.00 | 208.00 | -2.80% | 23,500 |
| Mar 5, 2026 | 208.00 | 226.00 | 200.00 | 214.00 | 214.00 | 3.88% | 165,200 |
| Mar 4, 2026 | 212.00 | 212.00 | 200.00 | 206.00 | 206.00 | -2.83% | 150,500 |
| Mar 3, 2026 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | -1.85% | 21,000 |