PT Voksel Electric Tbk VOKS
IDX · Indonesia · Producer Manufacturing
IDR 266.00-14.00 (-5.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 266.00 | -5.00% | IDR 286.00 | IDR 290.00 | IDR 266.00 | 842.60K |
| 2026-10-01 | IDR 280.00 | +4.48% | IDR 272.00 | IDR 292.00 | IDR 264.00 | 2.99M |
| 2026-09-30 | IDR 268.00 | +6.35% | IDR 252.00 | IDR 288.00 | IDR 252.00 | 2.48M |
| 2026-09-29 | IDR 252.00 | +5.00% | IDR 242.00 | IDR 258.00 | IDR 220.00 | 692.10K |
| 2026-09-28 | IDR 240.00 | -6.98% | IDR 240.00 | IDR 250.00 | IDR 232.00 | 746.50K |
| 2026-09-25 | IDR 258.00 | -3.73% | IDR 268.00 | IDR 280.00 | IDR 258.00 | 512.50K |
| 2026-09-24 | IDR 268.00 | -3.60% | IDR 278.00 | IDR 280.00 | IDR 268.00 | 499.10K |
| 2026-09-23 | IDR 278.00 | 0.00% | IDR 286.00 | IDR 290.00 | IDR 270.00 | 1.26M |
| 2026-09-22 | IDR 278.00 | +1.46% | IDR 270.00 | IDR 300.00 | IDR 266.00 | 2.94M |
| 2026-09-21 | IDR 274.00 | -3.52% | IDR 284.00 | IDR 296.00 | IDR 272.00 | 664.80K |
| 2026-09-18 | IDR 284.00 | -9.55% | IDR 316.00 | IDR 320.00 | IDR 274.00 | 2.47M |
| 2026-09-17 | IDR 314.00 | +0.64% | IDR 300.00 | IDR 348.00 | IDR 282.00 | 3.05M |
| 2026-09-16 | IDR 312.00 | -3.70% | IDR 332.00 | IDR 390.00 | IDR 294.00 | 16.29M |
| 2026-09-15 | IDR 324.00 | +24.62% | IDR 266.00 | IDR 324.00 | IDR 254.00 | 16.09M |
| 2026-09-14 | IDR 260.00 | +7.44% | IDR 246.00 | IDR 300.00 | IDR 246.00 | 8.26M |
| 2026-09-11 | IDR 242.00 | +0.83% | IDR 244.00 | IDR 244.00 | IDR 236.00 | 356.60K |
| 2026-09-10 | IDR 240.00 | +1.69% | IDR 236.00 | IDR 262.00 | IDR 230.00 | 1.29M |
| 2026-09-09 | IDR 236.00 | +0.85% | IDR 234.00 | IDR 240.00 | IDR 230.00 | 203.30K |
| 2026-09-08 | IDR 234.00 | -2.50% | IDR 240.00 | IDR 244.00 | IDR 228.00 | 472.40K |
| 2026-09-07 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 242.00 | IDR 238.00 | 313.00K |
| 2026-09-04 | IDR 240.00 | +2.56% | IDR 238.00 | IDR 246.00 | IDR 234.00 | 481.50K |
| 2026-09-03 | IDR 234.00 | -1.68% | IDR 244.00 | IDR 248.00 | IDR 234.00 | 866.80K |
| 2026-09-02 | IDR 238.00 | +5.31% | IDR 232.00 | IDR 246.00 | IDR 228.00 | 1.26M |
| 2026-09-01 | IDR 226.00 | -2.59% | IDR 234.00 | IDR 238.00 | IDR 226.00 | 553.50K |
| 2026-08-31 | IDR 232.00 | +5.45% | IDR 224.00 | IDR 238.00 | IDR 224.00 | 730.40K |
| 2026-08-28 | IDR 220.00 | 0.00% | IDR 222.00 | IDR 230.00 | IDR 220.00 | 300.10K |
| 2026-08-27 | IDR 220.00 | 0.00% | IDR 222.00 | IDR 228.00 | IDR 210.00 | 621.00K |
| 2026-08-26 | IDR 220.00 | -3.51% | IDR 228.00 | IDR 230.00 | IDR 220.00 | 209.70K |
| 2026-08-25 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 228.00 | IDR 228.00 | 0 |
| 2026-08-24 | IDR 228.00 | -2.56% | IDR 234.00 | IDR 234.00 | IDR 220.00 | 317.60K |
| 2026-08-21 | IDR 234.00 | -0.85% | IDR 240.00 | IDR 240.00 | IDR 228.00 | 329.00K |
| 2026-08-20 | IDR 236.00 | +1.72% | IDR 234.00 | IDR 240.00 | IDR 224.00 | 1.03M |
| 2026-08-19 | IDR 232.00 | +3.57% | IDR 222.00 | IDR 232.00 | IDR 214.00 | 416.50K |
| 2026-08-18 | IDR 224.00 | -1.75% | IDR 228.00 | IDR 232.00 | IDR 218.00 | 481.30K |
| 2026-08-14 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 236.00 | IDR 220.00 | 311.70K |
| 2026-08-13 | IDR 228.00 | -2.56% | IDR 238.00 | IDR 238.00 | IDR 228.00 | 469.80K |
| 2026-08-12 | IDR 234.00 | +2.63% | IDR 230.00 | IDR 248.00 | IDR 226.00 | 2.96M |
| 2026-08-11 | IDR 228.00 | -5.79% | IDR 242.00 | IDR 246.00 | IDR 228.00 | 1.23M |
| 2026-08-10 | IDR 242.00 | -10.37% | IDR 270.00 | IDR 270.00 | IDR 236.00 | 8.11M |
| 2026-08-07 | IDR 270.00 | +35.00% | IDR 204.00 | IDR 270.00 | IDR 202.00 | 18.35M |
| 2026-08-06 | IDR 200.00 | -0.99% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 34.50K |
| 2026-08-05 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 198.00 | 34.90K |
| 2026-08-04 | IDR 202.00 | 0.00% | IDR 200.00 | IDR 204.00 | IDR 196.00 | 119.30K |
| 2026-08-03 | IDR 202.00 | -1.94% | IDR 206.00 | IDR 206.00 | IDR 198.00 | 122.90K |
| 2026-07-31 | IDR 206.00 | +1.98% | IDR 204.00 | IDR 206.00 | IDR 200.00 | 107.80K |
| 2026-07-30 | IDR 202.00 | -1.94% | IDR 208.00 | IDR 208.00 | IDR 200.00 | 48.10K |
| 2026-07-29 | IDR 206.00 | +1.98% | IDR 202.00 | IDR 218.00 | IDR 199.00 | 345.20K |
| 2026-07-28 | IDR 202.00 | +3.06% | IDR 200.00 | IDR 226.00 | IDR 197.00 | 333.10K |
| 2026-07-27 | IDR 196.00 | -2.00% | IDR 200.00 | IDR 200.00 | IDR 196.00 | 73.00K |
| 2026-07-24 | IDR 200.00 | +1.01% | IDR 200.00 | IDR 206.00 | IDR 198.00 | 26.00K |
| 2026-07-23 | IDR 198.00 | +1.02% | IDR 198.00 | IDR 200.00 | IDR 197.00 | 46.70K |
| 2026-07-22 | IDR 196.00 | -1.51% | IDR 199.00 | IDR 200.00 | IDR 195.00 | 144.90K |
| 2026-07-21 | IDR 199.00 | +0.51% | IDR 198.00 | IDR 236.00 | IDR 198.00 | 1.96M |
| 2026-07-20 | IDR 198.00 | 0.00% | IDR 198.00 | IDR 200.00 | IDR 194.00 | 128.20K |
| 2026-07-17 | IDR 198.00 | +1.02% | IDR 196.00 | IDR 220.00 | IDR 191.00 | 930.90K |
| 2026-07-16 | IDR 196.00 | 0.00% | IDR 196.00 | IDR 196.00 | IDR 196.00 | 28.20K |
| 2026-07-15 | IDR 196.00 | 0.00% | IDR 196.00 | IDR 198.00 | IDR 196.00 | 19.00K |
| 2026-07-14 | IDR 196.00 | +0.51% | IDR 202.00 | IDR 202.00 | IDR 195.00 | 53.00K |
| 2026-07-13 | IDR 195.00 | -1.02% | IDR 198.00 | IDR 198.00 | IDR 195.00 | 39.60K |
| 2026-07-10 | IDR 197.00 | 0.00% | IDR 199.00 | IDR 199.00 | IDR 197.00 | 11.60K |
| 2026-07-09 | IDR 197.00 | +0.51% | IDR 199.00 | IDR 200.00 | IDR 196.00 | 22.20K |
| 2026-07-08 | IDR 196.00 | -2.00% | IDR 200.00 | IDR 200.00 | IDR 196.00 | 32.30K |
| 2026-07-07 | IDR 200.00 | +1.01% | IDR 198.00 | IDR 200.00 | IDR 194.00 | 61.40K |
| 2026-07-06 | IDR 198.00 | +2.06% | IDR 195.00 | IDR 202.00 | IDR 195.00 | 17.70K |
| 2026-07-03 | IDR 194.00 | 0.00% | IDR 194.00 | IDR 197.00 | IDR 194.00 | 57.40K |
| 2026-07-02 | IDR 194.00 | -1.02% | IDR 196.00 | IDR 197.00 | IDR 193.00 | 42.30K |
| 2026-07-01 | IDR 196.00 | -1.01% | IDR 195.00 | IDR 200.00 | IDR 194.00 | 29.70K |
| 2026-06-30 | IDR 198.00 | -0.50% | IDR 199.00 | IDR 199.00 | IDR 192.00 | 13.90K |
| 2026-06-29 | IDR 199.00 | -2.45% | IDR 204.00 | IDR 204.00 | IDR 199.00 | 12.50K |
| 2026-06-26 | IDR 204.00 | +2.00% | IDR 206.00 | IDR 206.00 | IDR 199.00 | 34.20K |
| 2026-06-25 | IDR 200.00 | +0.50% | IDR 199.00 | IDR 208.00 | IDR 199.00 | 61.30K |
| 2026-06-24 | IDR 199.00 | -0.50% | IDR 200.00 | IDR 204.00 | IDR 199.00 | 15.50K |
| 2026-06-23 | IDR 200.00 | -1.96% | IDR 202.00 | IDR 216.00 | IDR 200.00 | 81.30K |
| 2026-06-22 | IDR 204.00 | +2.00% | IDR 200.00 | IDR 220.00 | IDR 198.00 | 736.00K |
| 2026-06-19 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 210.00 | IDR 200.00 | 81.50K |
| 2026-06-18 | IDR 200.00 | 0.00% | IDR 198.00 | IDR 204.00 | IDR 198.00 | 12.60K |
| 2026-06-17 | IDR 200.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 200.00 | 20.80K |
| 2026-06-15 | IDR 200.00 | +1.01% | IDR 198.00 | IDR 230.00 | IDR 198.00 | 288.90K |
| 2026-06-12 | IDR 198.00 | +0.51% | IDR 197.00 | IDR 198.00 | IDR 196.00 | 21.80K |
| 2026-06-11 | IDR 197.00 | 0.00% | IDR 197.00 | IDR 198.00 | IDR 197.00 | 122.80K |
| 2026-06-10 | IDR 197.00 | +1.03% | IDR 196.00 | IDR 206.00 | IDR 193.00 | 54.70K |
| 2026-06-09 | IDR 195.00 | +3.72% | IDR 188.00 | IDR 196.00 | IDR 182.00 | 75.20K |
| 2026-06-08 | IDR 188.00 | -3.59% | IDR 188.00 | IDR 193.00 | IDR 188.00 | 124.00K |
| 2026-06-05 | IDR 195.00 | -1.52% | IDR 200.00 | IDR 200.00 | IDR 194.00 | 110.30K |
| 2026-06-04 | IDR 198.00 | -1.98% | IDR 204.00 | IDR 212.00 | IDR 196.00 | 55.20K |
| 2026-06-03 | IDR 202.00 | -3.81% | IDR 210.00 | IDR 220.00 | IDR 200.00 | 164.50K |
| 2026-06-02 | IDR 210.00 | -2.78% | IDR 218.00 | IDR 218.00 | IDR 206.00 | 40.80K |
| 2026-05-29 | IDR 216.00 | +4.85% | IDR 210.00 | IDR 224.00 | IDR 206.00 | 85.00K |
| 2026-05-28 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-05-27 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |