Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Jakarta - Delayed Quote IDR

PT Voksel Electric Tbk (VOKS.JK)

Compare
214.00
+4.00
+(1.90%)
At close: 4:00:02 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025210.00244.00208.00214.00214.001,605,500
Mar 11, 2025214.00214.00206.00210.00210.00254,300
Mar 10, 2025210.00214.00208.00208.00208.0081,600
Mar 7, 2025212.00214.00208.00214.00214.0049,500
Mar 6, 2025212.00214.00208.00212.00212.0053,100
Mar 5, 2025210.00214.00208.00212.00212.00336,700
Mar 4, 2025208.00212.00206.00206.00206.0083,700
Mar 3, 2025212.00212.00206.00210.00210.0098,100
Feb 28, 2025208.00214.00204.00204.00204.00188,200
Feb 27, 2025210.00214.00206.00208.00208.00115,600
Feb 26, 2025212.00220.00210.00210.00210.0071,700
Feb 25, 2025212.00216.00210.00214.00214.00150,800
Feb 24, 2025220.00220.00212.00214.00214.0066,300
Feb 21, 2025216.00222.00214.00216.00216.00357,100
Feb 20, 2025220.00220.00214.00216.00216.0058,900
Feb 19, 2025226.00226.00216.00218.00218.00593,100
Feb 18, 2025216.00254.00210.00226.00226.004,456,500
Feb 17, 2025216.00216.00210.00214.00214.00112,900
Feb 14, 2025208.00216.00208.00214.00214.00204,600
Feb 13, 2025210.00222.00210.00214.00214.00117,200
Feb 12, 2025214.00228.00206.00210.00210.00338,900
Feb 11, 2025214.00214.00208.00208.00208.0063,900
Feb 10, 2025214.00214.00206.00212.00212.0067,900
Feb 7, 2025210.00218.00206.00206.00206.00160,300
Feb 6, 2025214.00216.00206.00210.00210.00240,000
Feb 5, 2025216.00220.00210.00214.00214.00128,900
Feb 4, 2025212.00222.00212.00216.00216.00172,000
Feb 3, 2025214.00222.00208.00210.00210.00503,300
Jan 31, 2025220.00222.00212.00214.00214.00200,400
Jan 30, 2025214.00222.00210.00214.00214.00431,500
Jan 24, 2025226.00234.00210.00212.00212.00680,500
Jan 23, 2025264.00272.00220.00226.00226.004,185,600
Jan 22, 2025212.00256.00206.00256.00256.009,315,700
Jan 21, 2025206.00218.00206.00206.00206.00506,800
Jan 20, 2025208.00212.00206.00210.00210.0086,500
Jan 17, 2025210.00214.00202.00208.00208.00377,900
Jan 16, 2025210.00210.00208.00210.00210.00117,500
Jan 15, 2025216.00218.00208.00210.00210.00273,300
Jan 14, 2025206.00216.00206.00212.00212.00175,000
Jan 13, 2025214.00218.00204.00206.00206.00401,700
Jan 10, 2025212.00246.00210.00210.00210.005,278,100
Jan 9, 2025216.00216.00204.00204.00204.00196,500
Jan 8, 2025216.00220.00210.00212.00212.00267,000
Jan 7, 2025220.00236.00214.00220.00220.001,014,600
Jan 6, 2025224.00238.00214.00222.00222.00283,700
Jan 3, 2025222.00234.00222.00224.00224.00543,300
Jan 2, 2025230.00234.00222.00228.00228.00415,500
Dec 30, 2024236.00236.00222.00230.00230.00768,900
Dec 27, 2024248.00252.00222.00234.00234.001,606,500
Dec 24, 2024296.00318.00234.00244.00244.0014,306,000
Dec 23, 2024200.00268.00200.00268.00268.007,147,800
Dec 20, 2024214.00220.00196.00199.00199.001,049,100
Dec 19, 2024228.00228.00208.00214.00214.00235,700
Dec 18, 2024232.00236.00224.00228.00228.00216,100
Dec 17, 2024238.00252.00214.00230.00230.001,443,300
Dec 16, 2024240.00240.00232.00238.00238.00183,700
Dec 13, 2024246.00258.00230.00240.00240.00988,300
Dec 12, 2024248.00248.00238.00242.00242.00236,000
Dec 11, 2024246.00250.00240.00246.00246.00368,600
Dec 10, 2024248.00252.00242.00244.00244.00291,700
Dec 9, 2024256.00272.00248.00248.00248.002,832,400
Dec 6, 2024262.00266.00252.00256.00256.001,183,700
Dec 5, 2024280.00282.00248.00262.00262.002,363,800
Dec 4, 2024282.00288.00270.00280.00280.001,312,000
Dec 3, 2024276.00318.00260.00282.00282.005,388,300
Dec 2, 2024312.00330.00266.00276.00276.006,147,600
Nov 29, 2024346.00398.00304.00324.00324.0020,947,000
Nov 28, 2024276.00326.00276.00326.00326.0040,554,500
Nov 26, 2024195.00262.00195.00262.00262.0019,902,300
Nov 25, 2024195.00200.00193.00195.00195.0015,400
Nov 22, 2024197.00197.00194.00195.00195.0040,800
Nov 21, 2024196.00199.00191.00197.00197.0026,900
Nov 20, 2024199.00200.00195.00196.00196.0034,900
Nov 19, 2024195.00200.00190.00199.00199.0054,200
Nov 18, 2024208.00208.00196.00202.00202.0090,300
Nov 15, 2024199.00210.00199.00206.00206.0073,900
Nov 14, 2024202.00202.00198.00199.00199.0049,100
Nov 13, 2024200.00208.00199.00202.00202.0056,200
Nov 12, 2024204.00234.00199.00200.00200.001,835,500
Nov 11, 2024200.00204.00200.00204.00204.0080,700
Nov 8, 2024206.00206.00199.00202.00202.0018,200
Nov 7, 2024218.00218.00202.00204.00204.0037,000
Nov 6, 2024204.00206.00197.00204.00204.00133,600
Nov 5, 2024208.00212.00202.00204.00204.0094,100
Nov 4, 2024202.00222.00202.00208.00208.00644,200
Nov 1, 2024210.00210.00200.00202.00202.00164,300
Oct 31, 2024208.00216.00204.00210.00210.00328,600
Oct 30, 2024204.00234.00202.00204.00204.00819,800
Oct 29, 2024202.00208.00202.00204.00204.0060,200
Oct 28, 2024208.00210.00200.00202.00202.00123,900
Oct 25, 2024212.00220.00208.00208.00208.0097,400
Oct 24, 2024214.00216.00210.00212.00212.0041,300
Oct 23, 2024214.00216.00212.00216.00216.0025,400
Oct 22, 2024214.00220.00212.00214.00214.0069,400
Oct 21, 2024216.00222.00214.00214.00214.0048,100
Oct 18, 2024218.00226.00216.00216.00216.00143,000
Oct 17, 2024214.00236.00212.00218.00218.00517,100
Oct 16, 2024212.00222.00210.00214.00214.00129,700
Oct 15, 2024214.00214.00208.00212.00212.0046,000
Oct 14, 2024210.00220.00208.00208.00208.0071,500
Oct 11, 2024216.00220.00210.00210.00210.00208,800
Oct 10, 2024216.00224.00212.00214.00214.00163,700
Oct 9, 2024214.00240.00208.00216.00216.001,184,200
Oct 8, 2024220.00220.00212.00214.00214.0075,200
Oct 7, 2024224.00230.00214.00220.00220.00403,200
Oct 4, 2024232.00278.00214.00222.00222.001,936,600
Oct 3, 2024230.00240.00218.00232.00232.00286,000
Oct 2, 2024250.00250.00222.00230.00230.00472,200
Oct 1, 2024252.00262.00240.00250.00250.00923,300
Sep 30, 2024262.00290.00232.00250.00250.001,051,300
Sep 27, 2024276.00310.00264.00266.00266.009,399,800
Sep 26, 2024190.00256.00190.00256.00256.002,980,900
Sep 25, 2024195.00195.00186.00190.00190.00496,300
Sep 24, 2024210.00210.00190.00196.00196.00598,900
Sep 23, 2024210.00212.00200.00208.00208.00272,600
Sep 20, 2024232.00240.00216.00218.00218.00221,700
Sep 19, 2024246.00246.00224.00232.00232.00286,800
Sep 18, 2024248.00248.00236.00246.00246.00105,000
Sep 17, 2024250.00254.00220.00250.00250.00306,400
Sep 13, 2024258.00260.00244.00244.00244.00357,100
Sep 12, 2024268.00270.00248.00260.00260.00884,200
Sep 11, 2024228.00280.00206.00268.00268.006,285,900
Sep 10, 2024274.00310.00222.00228.00228.008,344,800
Sep 9, 2024190.00256.00189.00256.00256.003,580,400
Sep 6, 2024184.00190.00184.00190.00190.005,600
Sep 5, 2024188.00188.00186.00186.00186.001,200
Sep 4, 2024186.00188.00186.00186.00186.007,100
Sep 3, 2024187.00187.00186.00186.00186.003,100
Sep 2, 2024187.00187.00187.00187.00187.00700
Aug 30, 2024185.00204.00185.00185.00185.0062,200
Aug 29, 2024185.00185.00178.00184.00184.00112,800
Aug 28, 2024200.00200.00185.00185.00185.0034,000
Aug 27, 2024191.00191.00188.00190.00190.0051,200
Aug 26, 2024188.00191.00178.00187.00187.00290,700
Aug 23, 2024179.00183.00177.00183.00183.0099,900
Aug 22, 2024179.00179.00179.00179.00179.00-
Aug 21, 2024180.00180.00179.00179.00179.0051,100
Aug 20, 2024182.00182.00180.00180.00180.0056,700
Aug 19, 2024181.00187.00181.00182.00182.0028,000
Aug 16, 2024181.00190.00180.00181.00181.007,700
Aug 15, 2024182.00198.00181.00181.00181.00280,300
Aug 14, 2024190.00190.00181.00182.00182.0022,700
Aug 13, 2024183.00183.00183.00183.00183.002,000
Aug 12, 2024176.00183.00176.00183.00183.002,500
Aug 9, 2024177.00183.00174.00183.00183.005,200
Aug 8, 2024180.00184.00174.00174.00174.0048,300
Aug 7, 2024182.00182.00179.00179.00179.002,100
Aug 6, 2024179.00182.00179.00182.00182.005,800
Aug 5, 2024183.00183.00181.00181.00181.0018,700
Aug 2, 2024179.00184.00179.00184.00184.00500
Aug 1, 2024179.00183.00179.00183.00183.0016,800
Jul 31, 2024183.00183.00180.00180.00180.006,000
Jul 30, 2024179.00179.00179.00179.00179.002,400
Jul 29, 2024184.00184.00178.00178.00178.0026,700
Jul 26, 2024185.00185.00177.00183.00183.006,200
Jul 25, 2024181.00181.00180.00180.00180.00500
Jul 24, 2024185.00187.00183.00183.00183.0061,900
Jul 23, 2024182.00182.00181.00181.00181.0037,600
Jul 22, 2024181.00192.00181.00181.00181.0066,000
Jul 19, 2024182.00182.00180.00180.00180.0014,000
Jul 18, 2024178.00182.00178.00182.00182.0059,900
Jul 17, 2024175.00182.00175.00182.00182.0034,400
Jul 16, 2024182.00182.00171.00175.00175.00174,000
Jul 15, 2024183.00184.00180.00182.00182.005,700
Jul 12, 2024182.00186.00182.00183.00183.001,600
Jul 11, 2024182.00187.00182.00182.00182.005,700
Jul 10, 2024177.00189.00177.00189.00189.00200
Jul 9, 2024190.00190.00176.00184.00184.0051,300
Jul 8, 2024192.00196.00187.00191.00191.0085,400
Jul 5, 2024185.00200.00185.00185.00185.00131,400
Jul 4, 2024190.00190.00181.00181.00181.003,100
Jul 3, 2024180.00185.00180.00185.00185.0030,000
Jul 2, 2024176.00180.00176.00179.00179.003,700
Jul 1, 2024178.00183.00178.00180.00180.002,100
Jun 28, 2024182.00182.00169.00178.00178.0035,700
Jun 27, 2024181.00188.00177.00179.00179.009,800
Jun 26, 2024187.00187.00187.00187.00187.006,000
Jun 25, 2024182.00188.00178.00187.00187.009,900
Jun 24, 2024184.00184.00177.00177.00177.0010,500
Jun 21, 2024187.00189.00184.00184.00184.002,300
Jun 20, 2024177.00177.00177.00177.00177.00200
Jun 19, 2024180.00180.00178.00178.00178.0027,500
Jun 14, 2024182.00182.00178.00178.00178.0051,800
Jun 13, 2024182.00182.00182.00182.00182.008,000
Jun 12, 2024188.00188.00177.00177.00177.0066,200
Jun 11, 2024180.00180.00180.00180.00180.00-
Jun 10, 2024180.00180.00180.00180.00180.0013,100
Jun 7, 2024179.00188.00177.00180.00180.0020,400
Jun 6, 2024180.00180.00175.00179.00179.005,900
Jun 5, 2024176.00180.00176.00180.00180.00171,100
Jun 4, 2024179.00179.00178.00179.00179.0010,400
Jun 3, 2024177.00177.00177.00177.00177.003,900
May 31, 2024187.00187.00177.00177.00177.00274,500
May 30, 2024185.00187.00183.00187.00187.0028,800
May 29, 2024186.00188.00172.00176.00176.009,100
May 28, 2024191.00191.00186.00186.00186.002,600
May 27, 2024189.00189.00184.00184.00184.001,100
May 22, 2024188.00189.00186.00186.00186.005,400
May 21, 2024188.00194.00186.00188.00188.007,200
May 20, 2024189.00189.00179.00188.00188.001,400
May 17, 2024187.00192.00182.00189.00189.0058,500
May 16, 2024171.00187.00171.00182.00182.0020,900
May 15, 2024175.00182.00175.00179.00179.003,700
May 14, 2024175.00176.00175.00175.00175.0027,700
May 13, 2024171.00179.00171.00176.00176.005,000
May 8, 2024189.00189.00180.00180.00180.0036,100
May 7, 2024180.00187.00180.00183.00183.0035,000
May 6, 2024172.00180.00171.00180.00180.0045,100
May 3, 2024173.00173.00172.00172.00172.0031,500
May 2, 2024175.00175.00173.00173.00173.001,200
Apr 30, 2024176.00176.00173.00173.00173.0038,100
Apr 29, 2024184.00185.00175.00176.00176.007,300
Apr 26, 2024185.00185.00178.00178.00178.003,500
Apr 25, 2024175.00175.00175.00175.00175.00600
Apr 24, 2024180.00195.00176.00184.00184.00141,000
Apr 23, 2024187.00187.00178.00178.00178.008,700
Apr 22, 2024180.00185.00172.00184.00184.003,000
Apr 19, 2024188.00188.00175.00186.00186.0038,800
Apr 18, 2024177.00191.00175.00191.00191.0076,600
Apr 17, 2024180.00180.00178.00178.00178.001,300
Apr 16, 2024183.00183.00177.00180.00180.009,200
Apr 5, 2024192.00193.00183.00183.00183.002,600
Apr 4, 2024189.00194.00185.00185.00185.003,900
Apr 3, 2024189.00189.00186.00189.00189.0017,600
Apr 2, 2024185.00196.00180.00189.00189.0011,700
Apr 1, 2024183.00197.00175.00185.00185.0021,500
Mar 28, 2024187.00192.00187.00187.00187.0023,900
Mar 27, 2024188.00188.00188.00188.00188.0012,100
Mar 26, 2024191.00191.00186.00189.00189.0055,900
Mar 25, 2024194.00194.00184.00189.00189.003,100
Mar 22, 2024192.00199.00188.00192.00192.009,300
Mar 21, 2024188.00196.00180.00183.00183.0062,200
Mar 20, 2024196.00196.00181.00184.00184.00158,600
Mar 19, 2024199.00218.00197.00197.00197.00299,100
Mar 18, 2024172.00218.00172.00199.00199.00266,100
Mar 15, 2024180.00188.00172.00172.00172.0096,000
Mar 14, 2024188.00188.00180.00180.00180.00108,100
Mar 13, 2024196.00196.00190.00190.00190.00158,800