Price History - VOKS

Kembali ke Company
Ticker: VOKS
Company: Voksel Electric Tbk
Date Open High Low Close Volume Value
26-Oct-2022 151.00 151.00 140.00 145.00 975,700 0
25-Oct-2022 151.00 151.00 148.00 149.00 107,700 0
24-Oct-2022 152.00 155.00 150.00 152.00 116,500 0
21-Oct-2022 153.00 184.00 150.00 152.00 1,725,300 0
20-Oct-2022 150.00 150.00 150.00 150.00 1,100 0
19-Oct-2022 158.00 158.00 150.00 150.00 33,100 0
18-Oct-2022 150.00 154.00 150.00 154.00 5,000 0
17-Oct-2022 153.00 156.00 150.00 150.00 14,800 0
14-Oct-2022 150.00 150.00 150.00 150.00 38,900 0
13-Oct-2022 159.00 159.00 148.00 151.00 157,300 0
12-Oct-2022 160.00 166.00 153.00 159.00 20,100 0
11-Oct-2022 151.00 161.00 151.00 154.00 6,300 0
10-Oct-2022 160.00 166.00 151.00 155.00 135,000 0
07-Oct-2022 155.00 159.00 155.00 157.00 4,600 0
06-Oct-2022 154.00 166.00 150.00 155.00 232,900 0
05-Oct-2022 157.00 161.00 152.00 154.00 262,300 0
04-Oct-2022 166.00 166.00 158.00 161.00 306,000 0
03-Oct-2022 172.00 172.00 166.00 166.00 42,500 0
30-Sep-2022 165.00 172.00 165.00 168.00 88,200 0
29-Sep-2022 162.00 165.00 162.00 165.00 1,100 0
28-Sep-2022 166.00 166.00 162.00 162.00 19,800 0
27-Sep-2022 165.00 165.00 160.00 161.00 5,800 0
26-Sep-2022 163.00 165.00 159.00 165.00 71,400 0
23-Sep-2022 169.00 169.00 163.00 163.00 2,400 0
22-Sep-2022 170.00 170.00 162.00 163.00 38,600 0
21-Sep-2022 165.00 165.00 165.00 165.00 800 0
20-Sep-2022 165.00 165.00 163.00 163.00 204,300 0
19-Sep-2022 166.00 166.00 166.00 166.00 1,400 0
16-Sep-2022 165.00 168.00 165.00 166.00 12,700 0
15-Sep-2022 166.00 170.00 164.00 170.00 485,400 0
14-Sep-2022 167.00 168.00 167.00 168.00 5,300 0
13-Sep-2022 173.00 173.00 165.00 167.00 137,400 0
12-Sep-2022 171.00 171.00 165.00 168.00 26,500 0
09-Sep-2022 173.00 173.00 166.00 167.00 13,400 0
08-Sep-2022 170.00 170.00 168.00 169.00 16,800 0
07-Sep-2022 169.00 170.00 165.00 170.00 4,000 0
06-Sep-2022 174.00 174.00 164.00 166.00 176,700 0
05-Sep-2022 171.00 171.00 168.00 169.00 1,200 0
02-Sep-2022 173.00 173.00 164.00 168.00 6,900 0
01-Sep-2022 175.00 175.00 163.00 169.00 1,700 0
31-Aug-2022 170.00 170.00 164.00 169.00 159,000 0
30-Aug-2022 170.00 170.00 164.00 164.00 25,800 0
29-Aug-2022 170.00 170.00 163.00 166.00 104,100 0
26-Aug-2022 170.00 170.00 161.00 166.00 38,400 0
25-Aug-2022 170.00 170.00 163.00 165.00 3,900 0
24-Aug-2022 166.00 168.00 161.00 164.00 63,200 0
23-Aug-2022 170.00 170.00 165.00 166.00 17,100 0
22-Aug-2022 173.00 173.00 165.00 165.00 5,100 0
19-Aug-2022 173.00 173.00 163.00 169.00 5,600 0
18-Aug-2022 169.00 170.00 169.00 170.00 46,300 0
16-Aug-2022 172.00 172.00 166.00 169.00 14,900 0
15-Aug-2022 170.00 170.00 167.00 167.00 11,900 0
12-Aug-2022 173.00 173.00 167.00 167.00 18,600 0
11-Aug-2022 168.00 171.00 168.00 168.00 13,200 0
10-Aug-2022 168.00 170.00 167.00 168.00 700 0
09-Aug-2022 167.00 169.00 167.00 167.00 4,200 0
08-Aug-2022 174.00 174.00 167.00 167.00 16,200 0
05-Aug-2022 170.00 170.00 166.00 168.00 4,000 0
04-Aug-2022 166.00 168.00 166.00 166.00 22,400 0
03-Aug-2022 171.00 171.00 166.00 166.00 15,500 0
02-Aug-2022 171.00 171.00 166.00 166.00 25,200 0
01-Aug-2022 168.00 168.00 163.00 167.00 6,600 0
29-Jul-2022 170.00 170.00 163.00 168.00 21,900 0
28-Jul-2022 170.00 170.00 165.00 165.00 4,900 0
27-Jul-2022 170.00 170.00 164.00 164.00 7,700 0
26-Jul-2022 170.00 170.00 162.00 168.00 7,100 0
25-Jul-2022 170.00 170.00 167.00 167.00 2,600 0
22-Jul-2022 170.00 170.00 164.00 164.00 5,600 0
21-Jul-2022 169.00 169.00 165.00 165.00 2,700 0
20-Jul-2022 167.00 168.00 164.00 164.00 5,300 0
19-Jul-2022 167.00 167.00 161.00 167.00 5,600 0
18-Jul-2022 161.00 169.00 161.00 163.00 19,900 0
15-Jul-2022 173.00 173.00 170.00 170.00 600 0
14-Jul-2022 173.00 173.00 164.00 170.00 500 0
13-Jul-2022 173.00 173.00 165.00 169.00 3,600 0
12-Jul-2022 167.00 173.00 167.00 167.00 9,800 0
11-Jul-2022 165.00 167.00 161.00 167.00 26,700 0
08-Jul-2022 165.00 165.00 160.00 160.00 31,000 0
07-Jul-2022 165.00 166.00 161.00 165.00 41,500 0
06-Jul-2022 165.00 165.00 161.00 161.00 16,900 0
05-Jul-2022 168.00 168.00 158.00 165.00 82,100 0
04-Jul-2022 166.00 171.00 160.00 168.00 62,800 0
01-Jul-2022 173.00 173.00 165.00 166.00 13,100 0
30-Jun-2022 176.00 176.00 167.00 168.00 37,800 0
29-Jun-2022 172.00 172.00 167.00 172.00 124,300 0
28-Jun-2022 170.00 170.00 167.00 169.00 80,500 0
27-Jun-2022 171.00 171.00 169.00 170.00 24,500 0
24-Jun-2022 172.00 172.00 166.00 169.00 13,500 0
23-Jun-2022 172.00 172.00 166.00 169.00 42,500 0
22-Jun-2022 172.00 172.00 165.00 171.00 76,600 0
21-Jun-2022 172.00 172.00 171.00 171.00 300 0
20-Jun-2022 172.00 172.00 170.00 170.00 16,300 0
17-Jun-2022 176.00 176.00 169.00 171.00 2,137,500 0
16-Jun-2022 172.00 173.00 166.00 169.00 4,403,200 0
15-Jun-2022 171.00 171.00 165.00 168.00 48,300 0
14-Jun-2022 173.00 173.00 169.00 169.00 2,600 0
13-Jun-2022 173.00 173.00 161.00 171.00 9,800 0
10-Jun-2022 175.00 176.00 169.00 173.00 344,500 0
09-Jun-2022 175.00 175.00 169.00 169.00 64,700 0
08-Jun-2022 176.00 176.00 169.00 169.00 44,300 0