PT Voksel Electric Tbk (IDX:VOKS)
Indonesia
· Delayed Price · Currency is IDR 193.00
-15.00 (-7.21%)
At close: Mar 9, 2026
PT Voksel Electric Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 222.00 | 224.00 | 206.00 | 216.00 | 216.00 | -0.92% | 145,400 |
| Feb 27, 2026 | 216.00 | 226.00 | 214.00 | 218.00 | 218.00 | -0.91% | 35,100 |
| Feb 26, 2026 | 224.00 | 236.00 | 218.00 | 220.00 | 220.00 | -1.79% | 85,300 |
| Feb 25, 2026 | 230.00 | 234.00 | 224.00 | 224.00 | 224.00 | -2.61% | 77,700 |
| Feb 24, 2026 | 238.00 | 238.00 | 226.00 | 230.00 | 230.00 | -1.71% | 188,200 |
| Feb 23, 2026 | 226.00 | 256.00 | 224.00 | 234.00 | 234.00 | 6.36% | 1,345,000 |
| Feb 20, 2026 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | -2.65% | 218,800 |
| Feb 19, 2026 | 228.00 | 228.00 | 218.00 | 226.00 | 226.00 | 0.89% | 141,400 |
| Feb 18, 2026 | 222.00 | 232.00 | 200.00 | 224.00 | 224.00 | -1.75% | 631,100 |
| Feb 13, 2026 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | - | 34,300 |
| Feb 12, 2026 | 232.00 | 232.00 | 224.00 | 228.00 | 228.00 | 0.88% | 100,400 |
| Feb 11, 2026 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 0.89% | 63,000 |
| Feb 10, 2026 | 222.00 | 232.00 | 220.00 | 224.00 | 224.00 | 0.90% | 148,900 |
| Feb 9, 2026 | 220.00 | 230.00 | 208.00 | 222.00 | 222.00 | - | 50,900 |
| Feb 6, 2026 | 222.00 | 232.00 | 218.00 | 222.00 | 222.00 | - | 69,000 |
| Feb 5, 2026 | 220.00 | 242.00 | 218.00 | 222.00 | 222.00 | -0.89% | 480,100 |
| Feb 4, 2026 | 220.00 | 224.00 | 216.00 | 224.00 | 224.00 | 0.90% | 127,400 |
| Feb 3, 2026 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | -0.89% | 246,800 |
| Feb 2, 2026 | 236.00 | 242.00 | 224.00 | 224.00 | 224.00 | -4.27% | 172,500 |
| Jan 30, 2026 | 244.00 | 244.00 | 234.00 | 234.00 | 234.00 | -3.31% | 271,000 |
| Jan 29, 2026 | 226.00 | 280.00 | 206.00 | 242.00 | 242.00 | 7.08% | 868,300 |
| Jan 28, 2026 | 254.00 | 264.00 | 220.00 | 226.00 | 226.00 | -11.72% | 672,500 |
| Jan 27, 2026 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | -1.54% | 86,700 |
| Jan 26, 2026 | 258.00 | 260.00 | 252.00 | 260.00 | 260.00 | - | 374,500 |
| Jan 23, 2026 | 264.00 | 264.00 | 254.00 | 260.00 | 260.00 | -0.76% | 423,000 |
| Jan 22, 2026 | 272.00 | 288.00 | 256.00 | 262.00 | 262.00 | -0.76% | 943,600 |
| Jan 21, 2026 | 270.00 | 286.00 | 258.00 | 264.00 | 264.00 | -7.04% | 2,595,700 |
| Jan 20, 2026 | 260.00 | 292.00 | 260.00 | 284.00 | 284.00 | 9.23% | 11,503,800 |
| Jan 19, 2026 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | - | 103,800 |
| Jan 15, 2026 | 262.00 | 262.00 | 254.00 | 260.00 | 260.00 | - | 235,300 |
| Jan 14, 2026 | 264.00 | 264.00 | 256.00 | 260.00 | 260.00 | -1.52% | 345,900 |
| Jan 13, 2026 | 264.00 | 264.00 | 258.00 | 264.00 | 264.00 | 1.54% | 123,700 |
| Jan 12, 2026 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | -0.76% | 366,300 |
| Jan 9, 2026 | 262.00 | 264.00 | 256.00 | 262.00 | 262.00 | - | 57,900 |
| Jan 8, 2026 | 264.00 | 266.00 | 256.00 | 262.00 | 262.00 | -0.76% | 208,300 |
| Jan 7, 2026 | 258.00 | 266.00 | 252.00 | 264.00 | 264.00 | 4.76% | 482,400 |
| Jan 6, 2026 | 256.00 | 260.00 | 252.00 | 252.00 | 252.00 | -1.56% | 61,500 |
| Jan 5, 2026 | 254.00 | 256.00 | 250.00 | 256.00 | 256.00 | 0.79% | 221,000 |
| Jan 2, 2026 | 252.00 | 260.00 | 248.00 | 254.00 | 254.00 | - | 165,400 |
| Dec 30, 2025 | 250.00 | 268.00 | 244.00 | 254.00 | 254.00 | 1.60% | 410,000 |
| Dec 29, 2025 | 254.00 | 254.00 | 240.00 | 250.00 | 250.00 | - | 255,300 |
| Dec 24, 2025 | 254.00 | 254.00 | 246.00 | 250.00 | 250.00 | -1.57% | 267,900 |
| Dec 23, 2025 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | -1.55% | 110,300 |
| Dec 22, 2025 | 266.00 | 266.00 | 256.00 | 258.00 | 258.00 | -3.01% | 129,100 |
| Dec 19, 2025 | 266.00 | 266.00 | 260.00 | 266.00 | 266.00 | 1.53% | 120,800 |
| Dec 18, 2025 | 266.00 | 268.00 | 262.00 | 262.00 | 262.00 | -1.50% | 84,700 |
| Dec 17, 2025 | 262.00 | 268.00 | 260.00 | 266.00 | 266.00 | 1.53% | 79,300 |
| Dec 16, 2025 | 260.00 | 268.00 | 256.00 | 262.00 | 262.00 | - | 206,100 |
| Dec 15, 2025 | 262.00 | 266.00 | 256.00 | 262.00 | 262.00 | - | 157,400 |
| Dec 12, 2025 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | - | 351,600 |
| Dec 11, 2025 | 262.00 | 270.00 | 262.00 | 262.00 | 262.00 | - | 326,900 |
| Dec 10, 2025 | 258.00 | 270.00 | 254.00 | 262.00 | 262.00 | 2.34% | 665,300 |
| Dec 9, 2025 | 252.00 | 258.00 | 248.00 | 256.00 | 256.00 | 1.59% | 267,600 |
| Dec 8, 2025 | 258.00 | 260.00 | 246.00 | 252.00 | 252.00 | - | 1,661,400 |
| Dec 5, 2025 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.79% | 176,000 |
| Dec 4, 2025 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | 1.60% | 320,000 |
| Dec 3, 2025 | 274.00 | 274.00 | 250.00 | 250.00 | 250.00 | -8.09% | 1,750,700 |
| Dec 2, 2025 | 244.00 | 290.00 | 244.00 | 272.00 | 272.00 | 12.40% | 4,552,200 |
| Dec 1, 2025 | 254.00 | 254.00 | 236.00 | 242.00 | 242.00 | -3.97% | 344,900 |
| Nov 28, 2025 | 254.00 | 256.00 | 246.00 | 252.00 | 252.00 | - | 126,700 |
| Nov 27, 2025 | 262.00 | 262.00 | 246.00 | 252.00 | 252.00 | -2.33% | 322,100 |
| Nov 26, 2025 | 268.00 | 268.00 | 254.00 | 258.00 | 258.00 | -3.73% | 159,100 |
| Nov 25, 2025 | 278.00 | 278.00 | 252.00 | 268.00 | 268.00 | -3.60% | 308,800 |
| Nov 24, 2025 | 280.00 | 290.00 | 274.00 | 278.00 | 278.00 | - | 657,700 |
| Nov 21, 2025 | 274.00 | 282.00 | 272.00 | 278.00 | 278.00 | 1.46% | 1,111,900 |
| Nov 20, 2025 | 274.00 | 284.00 | 270.00 | 274.00 | 274.00 | 0.74% | 347,000 |
| Nov 19, 2025 | 266.00 | 272.00 | 264.00 | 272.00 | 272.00 | 2.26% | 382,100 |
| Nov 18, 2025 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | -0.75% | 602,100 |
| Nov 17, 2025 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | -0.74% | 172,300 |
| Nov 14, 2025 | 268.00 | 270.00 | 262.00 | 270.00 | 270.00 | 1.50% | 43,000 |
| Nov 13, 2025 | 270.00 | 276.00 | 262.00 | 266.00 | 266.00 | -1.48% | 170,500 |
| Nov 12, 2025 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | -0.74% | 67,800 |
| Nov 11, 2025 | 280.00 | 280.00 | 266.00 | 272.00 | 272.00 | - | 113,000 |
| Nov 10, 2025 | 270.00 | 274.00 | 266.00 | 272.00 | 272.00 | 1.49% | 131,200 |
| Nov 7, 2025 | 280.00 | 280.00 | 256.00 | 268.00 | 268.00 | -2.90% | 163,400 |
| Nov 6, 2025 | 274.00 | 282.00 | 272.00 | 276.00 | 276.00 | 0.73% | 172,300 |
| Nov 5, 2025 | 280.00 | 280.00 | 272.00 | 274.00 | 274.00 | -2.14% | 336,600 |
| Nov 4, 2025 | 298.00 | 298.00 | 270.00 | 280.00 | 280.00 | -6.04% | 912,700 |
| Nov 3, 2025 | 282.00 | 338.00 | 278.00 | 298.00 | 298.00 | 5.67% | 5,943,500 |
| Oct 31, 2025 | 274.00 | 286.00 | 274.00 | 282.00 | 282.00 | 2.92% | 257,800 |
| Oct 30, 2025 | 276.00 | 280.00 | 268.00 | 274.00 | 274.00 | -0.72% | 54,500 |
| Oct 29, 2025 | 276.00 | 276.00 | 266.00 | 276.00 | 276.00 | - | 101,900 |
| Oct 28, 2025 | 276.00 | 282.00 | 264.00 | 276.00 | 276.00 | - | 33,700 |
| Oct 27, 2025 | 272.00 | 278.00 | 264.00 | 276.00 | 276.00 | 2.22% | 82,200 |
| Oct 24, 2025 | 280.00 | 280.00 | 268.00 | 270.00 | 270.00 | -1.46% | 71,100 |
| Oct 23, 2025 | 272.00 | 280.00 | 268.00 | 274.00 | 274.00 | 1.48% | 39,700 |
| Oct 22, 2025 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | -1.46% | 44,500 |
| Oct 21, 2025 | 274.00 | 274.00 | 266.00 | 274.00 | 274.00 | - | 75,300 |
| Oct 20, 2025 | 276.00 | 276.00 | 260.00 | 274.00 | 274.00 | -0.72% | 85,200 |
| Oct 17, 2025 | 278.00 | 290.00 | 274.00 | 276.00 | 276.00 | -0.72% | 174,600 |
| Oct 16, 2025 | 266.00 | 290.00 | 264.00 | 278.00 | 278.00 | 5.30% | 380,100 |
| Oct 15, 2025 | 284.00 | 284.00 | 262.00 | 264.00 | 264.00 | -5.71% | 248,300 |
| Oct 14, 2025 | 306.00 | 306.00 | 272.00 | 280.00 | 280.00 | -6.67% | 526,700 |
| Oct 13, 2025 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | -0.66% | 236,500 |
| Oct 10, 2025 | 306.00 | 308.00 | 296.00 | 302.00 | 302.00 | -1.31% | 179,700 |
| Oct 9, 2025 | 302.00 | 312.00 | 290.00 | 306.00 | 306.00 | 2.00% | 220,700 |