PT Voksel Electric Tbk (IDX:VOKS)
Indonesia
· Delayed Price · Currency is IDR 252.00
-2.00 (-0.79%)
At close: Dec 5, 2025
PT Voksel Electric Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 306.00 | 306.00 | 292.00 | 300.00 | 300.00 | -1.96% | 222,100 |
| Oct 7, 2025 | 302.00 | 312.00 | 300.00 | 306.00 | 306.00 | 2.00% | 307,100 |
| Oct 6, 2025 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | -1.96% | 100,200 |
| Oct 3, 2025 | 320.00 | 320.00 | 298.00 | 306.00 | 306.00 | -3.77% | 356,700 |
| Oct 2, 2025 | 304.00 | 330.00 | 300.00 | 318.00 | 318.00 | 3.25% | 783,400 |
| Oct 1, 2025 | 312.00 | 318.00 | 304.00 | 308.00 | 308.00 | -1.28% | 317,800 |
| Sep 30, 2025 | 312.00 | 318.00 | 312.00 | 312.00 | 312.00 | -2.50% | 130,700 |
| Sep 29, 2025 | 322.00 | 322.00 | 306.00 | 320.00 | 320.00 | -0.62% | 386,100 |
| Sep 26, 2025 | 312.00 | 322.00 | 310.00 | 322.00 | 322.00 | 1.26% | 176,000 |
| Sep 25, 2025 | 320.00 | 326.00 | 306.00 | 318.00 | 318.00 | -0.63% | 647,800 |
| Sep 24, 2025 | 326.00 | 334.00 | 318.00 | 320.00 | 320.00 | -1.84% | 266,900 |
| Sep 23, 2025 | 334.00 | 338.00 | 326.00 | 326.00 | 326.00 | -3.55% | 743,800 |
| Sep 22, 2025 | 340.00 | 340.00 | 332.00 | 338.00 | 338.00 | -0.59% | 571,400 |
| Sep 19, 2025 | 336.00 | 342.00 | 330.00 | 340.00 | 340.00 | 1.19% | 392,300 |
| Sep 18, 2025 | 350.00 | 350.00 | 334.00 | 336.00 | 336.00 | -4.00% | 1,186,200 |
| Sep 17, 2025 | 362.00 | 366.00 | 330.00 | 350.00 | 350.00 | -5.91% | 2,332,700 |
| Sep 16, 2025 | 334.00 | 410.00 | 320.00 | 372.00 | 372.00 | 12.05% | 15,684,700 |
| Sep 15, 2025 | 378.00 | 384.00 | 318.00 | 332.00 | 332.00 | -11.23% | 10,869,600 |
| Sep 11, 2025 | 352.00 | 374.00 | 328.00 | 374.00 | 374.00 | 24.67% | 12,894,000 |
| Sep 10, 2025 | 250.00 | 300.00 | 244.00 | 300.00 | 300.00 | 25.00% | 5,533,200 |
| Sep 9, 2025 | 256.00 | 260.00 | 232.00 | 240.00 | 240.00 | -6.25% | 262,400 |
| Sep 8, 2025 | 256.00 | 276.00 | 248.00 | 256.00 | 256.00 | 0.79% | 1,121,600 |
| Sep 4, 2025 | 268.00 | 270.00 | 254.00 | 254.00 | 254.00 | -5.22% | 395,700 |
| Sep 3, 2025 | 270.00 | 278.00 | 258.00 | 268.00 | 268.00 | -0.74% | 541,600 |
| Sep 2, 2025 | 278.00 | 282.00 | 264.00 | 270.00 | 270.00 | -2.17% | 1,275,900 |
| Sep 1, 2025 | 314.00 | 320.00 | 268.00 | 276.00 | 276.00 | -12.10% | 9,820,000 |
| Aug 29, 2025 | 252.00 | 314.00 | 220.00 | 314.00 | 314.00 | 24.60% | 9,983,300 |
| Aug 28, 2025 | 202.00 | 252.00 | 202.00 | 252.00 | 252.00 | 24.75% | 5,178,300 |
| Aug 27, 2025 | 202.00 | 220.00 | 198.00 | 202.00 | 202.00 | 1.00% | 669,700 |
| Aug 26, 2025 | 196.00 | 202.00 | 195.00 | 200.00 | 200.00 | 2.04% | 87,400 |
| Aug 25, 2025 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | 1.03% | 96,300 |
| Aug 22, 2025 | 195.00 | 234.00 | 194.00 | 194.00 | 194.00 | -0.51% | 3,282,300 |
| Aug 21, 2025 | 194.00 | 198.00 | 194.00 | 195.00 | 195.00 | -1.52% | 27,500 |
| Aug 20, 2025 | 196.00 | 198.00 | 194.00 | 198.00 | 198.00 | 1.02% | 15,800 |
| Aug 19, 2025 | 194.00 | 197.00 | 193.00 | 196.00 | 196.00 | -1.01% | 16,300 |
| Aug 15, 2025 | 197.00 | 202.00 | 192.00 | 198.00 | 198.00 | 0.51% | 23,900 |
| Aug 14, 2025 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | -0.51% | 104,000 |
| Aug 13, 2025 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | - | 140,100 |
| Aug 12, 2025 | 198.00 | 204.00 | 195.00 | 198.00 | 198.00 | 1.02% | 270,000 |
| Aug 11, 2025 | 192.00 | 197.00 | 190.00 | 196.00 | 196.00 | 4.81% | 402,600 |
| Aug 8, 2025 | 193.00 | 197.00 | 184.00 | 187.00 | 187.00 | - | 349,800 |
| Aug 7, 2025 | 189.00 | 202.00 | 185.00 | 187.00 | 187.00 | - | 1,244,100 |
| Aug 6, 2025 | 191.00 | 222.00 | 185.00 | 187.00 | 187.00 | -3.11% | 4,327,500 |
| Aug 5, 2025 | 193.00 | 194.00 | 188.00 | 193.00 | 193.00 | - | 26,300 |
| Aug 4, 2025 | 190.00 | 198.00 | 188.00 | 193.00 | 193.00 | 1.58% | 217,000 |
| Aug 1, 2025 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 1.06% | 6,600 |
| Jul 31, 2025 | 189.00 | 193.00 | 188.00 | 188.00 | 188.00 | -0.53% | 15,500 |
| Jul 30, 2025 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | -1.05% | 26,600 |
| Jul 29, 2025 | 189.00 | 192.00 | 188.00 | 191.00 | 191.00 | 1.60% | 53,800 |
| Jul 28, 2025 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | -1.57% | 223,700 |
| Jul 25, 2025 | 193.00 | 194.00 | 188.00 | 191.00 | 191.00 | -1.04% | 123,300 |
| Jul 24, 2025 | 192.00 | 195.00 | 190.00 | 193.00 | 193.00 | 1.05% | 39,400 |
| Jul 23, 2025 | 194.00 | 194.00 | 189.00 | 191.00 | 191.00 | 0.53% | 18,800 |
| Jul 22, 2025 | 192.00 | 194.00 | 189.00 | 190.00 | 190.00 | -1.04% | 56,800 |
| Jul 21, 2025 | 193.00 | 198.00 | 191.00 | 192.00 | 192.00 | -1.03% | 40,800 |
| Jul 18, 2025 | 193.00 | 206.00 | 191.00 | 194.00 | 194.00 | 0.52% | 916,000 |
| Jul 17, 2025 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | -0.52% | 14,500 |
| Jul 16, 2025 | 197.00 | 197.00 | 189.00 | 194.00 | 194.00 | 1.04% | 7,700 |