PT Voksel Electric Tbk (IDX:VOKS)
Indonesia
· Delayed Price · Currency is IDR 212.00
0.00 (0.00%)
Apr 29, 2026, 1:35 PM WIB
PT Voksel Electric Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 356,600 |
| 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% | 144,600 |
| 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 |
| 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 |