Singapore markets closed

PT Voksel Electric Tbk (VOKS.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
178.00-4.00 (-2.20%)
At close: 03:41PM WIB
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024182.00182.00178.00178.00178.0051,800
13 Jun 2024182.00182.00182.00182.00182.008,000
12 Jun 2024188.00188.00177.00177.00177.0066,200
11 Jun 2024180.00180.00180.00180.00180.00-
10 Jun 2024180.00180.00180.00180.00180.0013,100
07 Jun 2024179.00188.00177.00180.00180.0020,400
06 Jun 2024180.00180.00175.00179.00179.005,900
05 Jun 2024176.00180.00176.00180.00180.00171,100
04 Jun 2024179.00179.00178.00179.00179.0010,400
03 Jun 2024177.00177.00177.00177.00177.003,900
31 May 2024187.00187.00177.00177.00177.00274,500
30 May 2024185.00187.00183.00187.00187.0028,800
29 May 2024186.00188.00172.00176.00176.009,100
28 May 2024191.00191.00186.00186.00186.002,600
27 May 2024189.00189.00184.00184.00184.001,100
22 May 2024188.00189.00186.00186.00186.005,400
21 May 2024188.00194.00186.00188.00188.007,200
20 May 2024189.00189.00179.00188.00188.001,400
17 May 2024187.00192.00182.00189.00189.0058,500
16 May 2024171.00187.00171.00182.00182.0020,900
15 May 2024175.00182.00175.00179.00179.003,700
14 May 2024175.00176.00175.00175.00175.0027,700
13 May 2024171.00179.00171.00176.00176.005,000
08 May 2024189.00189.00180.00180.00180.0036,100
07 May 2024180.00187.00180.00183.00183.0035,000
06 May 2024172.00180.00171.00180.00180.0045,100
03 May 2024173.00173.00172.00172.00172.0031,500
02 May 2024175.00175.00173.00173.00173.001,200
30 Apr 2024176.00176.00173.00173.00173.0038,100
29 Apr 2024184.00185.00175.00176.00176.007,300
26 Apr 2024185.00185.00178.00178.00178.003,500
25 Apr 2024175.00175.00175.00175.00175.00600
24 Apr 2024180.00195.00176.00184.00184.00141,000
23 Apr 2024187.00187.00178.00178.00178.008,700
22 Apr 2024180.00185.00172.00184.00184.003,000
19 Apr 2024188.00188.00175.00186.00186.0038,800
18 Apr 2024177.00191.00175.00191.00191.0076,600
17 Apr 2024180.00180.00178.00178.00178.001,300
16 Apr 2024183.00183.00177.00180.00180.009,200
05 Apr 2024192.00193.00183.00183.00183.002,600
04 Apr 2024189.00194.00185.00185.00185.003,900
03 Apr 2024189.00189.00186.00189.00189.0017,600
02 Apr 2024185.00196.00180.00189.00189.0011,700
01 Apr 2024183.00197.00175.00185.00185.0021,500
28 Mar 2024187.00192.00187.00187.00187.0023,900
27 Mar 2024188.00188.00188.00188.00188.0012,100
26 Mar 2024191.00191.00186.00189.00189.0055,900
25 Mar 2024194.00194.00184.00189.00189.003,100
22 Mar 2024192.00199.00188.00192.00192.009,300
21 Mar 2024188.00196.00180.00183.00183.0062,200
20 Mar 2024196.00196.00181.00184.00184.00158,600
19 Mar 2024199.00218.00197.00197.00197.00299,100
18 Mar 2024172.00218.00172.00199.00199.00266,100
15 Mar 2024180.00188.00172.00172.00172.0096,000
14 Mar 2024188.00188.00180.00180.00180.00108,100
13 Mar 2024196.00196.00190.00190.00190.00158,800
08 Mar 2024202.00202.00193.00198.00198.00153,100
07 Mar 2024204.00206.00204.00206.00206.0059,600
06 Mar 2024214.00214.00202.00212.00212.0072,200
05 Mar 2024226.00226.00222.00222.00222.0015,400
04 Mar 2024224.00226.00224.00226.00226.0038,500
01 Mar 2024226.00226.00224.00224.00224.00111,800
29 Feb 2024224.00226.00224.00224.00224.0030,900
28 Feb 2024224.00226.00224.00224.00224.00230,100
27 Feb 2024224.00224.00224.00224.00224.00200
26 Feb 2024226.00226.00222.00222.00222.009,800
23 Feb 2024224.00226.00222.00226.00226.0020,000
22 Feb 2024222.00226.00222.00224.00224.009,700
21 Feb 2024226.00226.00222.00222.00222.00476,800
20 Feb 2024224.00226.00224.00226.00226.00339,200
19 Feb 2024224.00226.00222.00222.00222.00498,000
16 Feb 2024224.00226.00222.00222.00222.00184,100
15 Feb 2024226.00226.00222.00222.00222.0078,700
13 Feb 2024224.00226.00222.00224.00224.00695,400
12 Feb 2024224.00224.00222.00222.00222.001,905,500
07 Feb 2024222.00224.00222.00222.00222.00154,100
06 Feb 2024222.00224.00222.00224.00224.00247,600
05 Feb 2024222.00260.00220.00222.00222.0010,877,700
02 Feb 2024220.00222.00220.00222.00222.00350,500
01 Feb 2024222.00222.00220.00222.00222.006,500
31 Jan 2024220.00220.00220.00220.00220.0040,900
30 Jan 2024220.00222.00220.00222.00222.0012,600
29 Jan 2024220.00222.00220.00220.00220.00420,300
26 Jan 2024222.00222.00220.00220.00220.0037,500
25 Jan 2024220.00222.00220.00222.00222.0010,600
24 Jan 2024220.00222.00220.00220.00220.004,705,300
23 Jan 2024220.00220.00220.00220.00220.0092,900
22 Jan 2024222.00222.00220.00222.00222.00262,700
19 Jan 2024220.00222.00220.00222.00222.0077,700
18 Jan 2024218.00222.00218.00222.00222.001,015,500
17 Jan 2024220.00220.00218.00220.00220.001,046,300
16 Jan 2024222.00222.00220.00222.00222.00831,000
15 Jan 2024220.00222.00220.00222.00222.00275,100
12 Jan 2024222.00222.00220.00222.00222.001,417,000
11 Jan 2024220.00224.00218.00222.00222.001,364,800
10 Jan 2024220.00222.00218.00220.00220.00444,900
09 Jan 2024218.00220.00218.00220.00220.00139,400
08 Jan 2024220.00222.00218.00220.00220.00814,900
05 Jan 2024220.00222.00220.00220.00220.00242,000
04 Jan 2024220.00222.00220.00222.00222.00346,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...