PT Voksel Electric Tbk(ID:VOKS)
Rp200.000.00 (0.00%)
ID:VOKS
PT Voksel Electric Tbk historical prices
Rp200.00
At close:0.00 (0.00%)
PT Voksel Electric Tbk (VOKS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 200.00 | 208.00 | 200.00 | 200.00 | 200.00 | 0.00% | 35,200 | 0.03 |
| Nov 10, 2026 | 200.00 | 218.00 | 198.00 | 200.00 | 200.00 | +0.50% | 45,100 | 0.04 |
| Nov 09, 2026 | 198.00 | 200.00 | 198.00 | 199.00 | 199.00 | 0.00% | 53,800 | 0.04 |
| Nov 06, 2026 | 206.00 | 208.00 | 197.00 | 199.00 | 199.00 | -3.40% | 309,100 | 0.23 |
| Nov 05, 2026 | 195.00 | 208.00 | 191.00 | 206.00 | 206.00 | +5.10% | 206,300 | 0.14 |
| Nov 04, 2026 | 200.00 | 200.00 | 190.00 | 196.00 | 196.00 | -3.92% | 161,000 | 0.09 |
| Nov 03, 2026 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.97% | 26,400 | 0.02 |
| Nov 02, 2026 | 202.00 | 216.00 | 199.00 | 206.00 | 206.00 | +0.98% | 186,400 | 0.11 |
| Oct 30, 2026 | 210.00 | 218.00 | 202.00 | 204.00 | 204.00 | -5.56% | 92,600 | 0.05 |
| Oct 29, 2026 | 210.00 | 228.00 | 204.00 | 216.00 | 216.00 | +3.85% | 492,100 | 0.29 |
| Oct 28, 2026 | 216.00 | 220.00 | 202.00 | 208.00 | 208.00 | -3.70% | 424,100 | 0.25 |
| Oct 27, 2026 | 230.00 | 234.00 | 216.00 | 216.00 | 216.00 | -6.90% | 395,300 | 0.23 |
| Oct 26, 2026 | 214.00 | 234.00 | 214.00 | 232.00 | 232.00 | +7.41% | 630,100 | 0.37 |
| Oct 23, 2026 | 212.00 | 218.00 | 204.00 | 216.00 | 216.00 | +2.86% | 262,200 | 0.15 |
| Oct 22, 2026 | 202.00 | 216.00 | 186.00 | 210.00 | 210.00 | +5.53% | 483,900 | 0.28 |
| Oct 21, 2026 | 200.00 | 220.00 | 196.00 | 199.00 | 199.00 | 0.00% | 240,700 | 0.14 |
| Oct 20, 2026 | 197.00 | 220.00 | 195.00 | 199.00 | 199.00 | +1.02% | 267,000 | 0.16 |
| Oct 19, 2026 | 197.00 | 199.00 | 186.00 | 197.00 | 197.00 | -1.01% | 397,600 | 0.23 |
| Oct 16, 2026 | 234.00 | 234.00 | 199.00 | 199.00 | 199.00 | -14.96% | 570,100 | 0.33 |
| Oct 15, 2026 | 244.00 | 246.00 | 224.00 | 234.00 | 234.00 | -4.88% | 255,500 | 0.15 |
| Oct 14, 2026 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 0.00% | 106,300 | 0.06 |
| Oct 13, 2026 | 260.00 | 260.00 | 240.00 | 246.00 | 246.00 | 0.00% | 166,800 | 0.10 |
| Oct 12, 2026 | 256.00 | 260.00 | 244.00 | 246.00 | 246.00 | -3.91% | 350,500 | 0.20 |
| Oct 09, 2026 | 250.00 | 262.00 | 244.00 | 256.00 | 256.00 | +0.79% | 596,100 | 0.35 |
| Oct 08, 2026 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | -1.55% | 365,000 | 0.21 |
| Oct 07, 2026 | 268.00 | 268.00 | 256.00 | 258.00 | 258.00 | -1.53% | 189,500 | 0.11 |
| Oct 06, 2026 | 276.00 | 284.00 | 262.00 | 262.00 | 262.00 | -2.96% | 194,700 | 0.11 |
| Oct 05, 2026 | 260.00 | 274.00 | 252.00 | 270.00 | 270.00 | +3.05% | 619,700 | 0.37 |
| Oct 02, 2026 | 286.00 | 290.00 | 260.00 | 262.00 | 262.00 | -6.43% | 1,247,000 | 0.75 |
| Oct 01, 2026 | 272.00 | 292.00 | 264.00 | 280.00 | 280.00 | +4.48% | 2,990,400 | 1.84 |
| Sep 30, 2026 | 252.00 | 288.00 | 252.00 | 268.00 | 268.00 | +6.35% | 2,476,600 | 1.56 |
| Sep 29, 2026 | 242.00 | 258.00 | 220.00 | 252.00 | 252.00 | +5.00% | 692,100 | 0.44 |
| Sep 28, 2026 | 240.00 | 250.00 | 232.00 | 240.00 | 240.00 | -6.98% | 746,500 | 0.48 |
| Sep 25, 2026 | 268.00 | 280.00 | 258.00 | 258.00 | 258.00 | -3.73% | 512,500 | 0.33 |
| Sep 24, 2026 | 278.00 | 280.00 | 268.00 | 268.00 | 268.00 | -3.60% | 499,100 | 0.32 |
| Sep 23, 2026 | 286.00 | 290.00 | 270.00 | 278.00 | 278.00 | 0.00% | 1,261,500 | 0.82 |
| Sep 22, 2026 | 270.00 | 300.00 | 266.00 | 278.00 | 278.00 | +1.46% | 2,936,100 | 1.98 |
| Sep 21, 2026 | 284.00 | 296.00 | 272.00 | 274.00 | 274.00 | -3.52% | 664,800 | 0.45 |
| Sep 18, 2026 | 316.00 | 320.00 | 274.00 | 284.00 | 284.00 | -9.55% | 2,472,500 | 1.72 |
| Sep 17, 2026 | 300.00 | 348.00 | 282.00 | 314.00 | 314.00 | +0.64% | 3,049,900 | 2.18 |
| Sep 16, 2026 | 332.00 | 390.00 | 294.00 | 312.00 | 312.00 | -3.70% | 16,291,300 | 14.27 |
| Sep 15, 2026 | 266.00 | 324.00 | 254.00 | 324.00 | 324.00 | +24.62% | 16,089,700 | 18.15 |
| Sep 14, 2026 | 246.00 | 300.00 | 246.00 | 260.00 | 260.00 | +7.44% | 8,263,400 | 10.93 |
| Sep 11, 2026 | 244.00 | 244.00 | 236.00 | 242.00 | 242.00 | +0.83% | 356,600 | 0.48 |
| Sep 10, 2026 | 236.00 | 262.00 | 230.00 | 240.00 | 240.00 | +1.69% | 1,288,900 | 1.76 |
| Sep 09, 2026 | 234.00 | 240.00 | 230.00 | 236.00 | 236.00 | +0.85% | 203,300 | 0.28 |
| Sep 08, 2026 | 240.00 | 244.00 | 228.00 | 234.00 | 234.00 | -2.50% | 472,400 | 0.65 |
| Sep 07, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 0.00% | 313,000 | 0.43 |
| Sep 04, 2026 | 238.00 | 246.00 | 234.00 | 240.00 | 240.00 | +2.56% | 481,500 | 0.67 |
| Sep 03, 2026 | 244.00 | 248.00 | 234.00 | 234.00 | 234.00 | -1.68% | 866,800 | 1.23 |
