Price History - VOKS

Kembali ke Company
Ticker: VOKS
Company: Voksel Electric Tbk
Date Open High Low Close Volume Value
14-Oct-2021 187.00 210.00 186.00 186.00 808,700 0
13-Oct-2021 181.00 210.00 181.00 200.00 315,400 0
12-Oct-2021 181.00 181.00 181.00 181.00 11,600 0
11-Oct-2021 180.00 181.00 179.00 181.00 5,200 0
08-Oct-2021 180.00 180.00 180.00 180.00 300 0
07-Oct-2021 182.00 182.00 178.00 179.00 112,300 0
06-Oct-2021 179.00 182.00 179.00 181.00 108,800 0
05-Oct-2021 180.00 180.00 178.00 179.00 18,000 0
04-Oct-2021 180.00 182.00 180.00 180.00 108,000 0
01-Oct-2021 179.00 179.00 178.00 179.00 7,800 0
30-Sep-2021 180.00 180.00 174.00 179.00 29,200 0
29-Sep-2021 180.00 189.00 168.00 184.00 316,500 0
28-Sep-2021 180.00 180.00 180.00 180.00 4,200 0
27-Sep-2021 181.00 185.00 179.00 180.00 11,500 0
24-Sep-2021 182.00 182.00 181.00 181.00 92,300 0
23-Sep-2021 183.00 183.00 181.00 183.00 3,100 0
22-Sep-2021 184.00 184.00 181.00 183.00 6,700 0
21-Sep-2021 181.00 181.00 179.00 180.00 178,200 0
20-Sep-2021 182.00 187.00 180.00 181.00 8,700 0
17-Sep-2021 184.00 185.00 179.00 180.00 131,400 0
16-Sep-2021 182.00 182.00 180.00 181.00 39,100 0
15-Sep-2021 180.00 183.00 180.00 183.00 37,100 0
14-Sep-2021 181.00 183.00 179.00 183.00 3,600 0
13-Sep-2021 182.00 183.00 175.00 182.00 8,900 0
10-Sep-2021 183.00 184.00 182.00 182.00 3,100 0
09-Sep-2021 182.00 182.00 181.00 182.00 700 0
08-Sep-2021 184.00 184.00 177.00 182.00 38,500 0
07-Sep-2021 184.00 193.00 176.00 181.00 85,600 0
06-Sep-2021 184.00 184.00 180.00 183.00 26,900 0
03-Sep-2021 182.00 187.00 182.00 184.00 43,400 0
02-Sep-2021 179.00 185.00 176.00 182.00 18,700 0
01-Sep-2021 180.00 184.00 179.00 184.00 35,100 0
31-Aug-2021 182.00 184.00 177.00 178.00 23,900 0
30-Aug-2021 180.00 181.00 178.00 181.00 5,800 0
27-Aug-2021 182.00 182.00 176.00 181.00 5,300 0
26-Aug-2021 183.00 183.00 180.00 182.00 7,800 0
25-Aug-2021 179.00 180.00 177.00 180.00 28,100 0
24-Aug-2021 183.00 183.00 171.00 177.00 62,300 0
23-Aug-2021 170.00 185.00 170.00 183.00 71,300 0
20-Aug-2021 180.00 180.00 178.00 179.00 9,400 0
19-Aug-2021 181.00 181.00 178.00 181.00 2,500 0
18-Aug-2021 180.00 180.00 174.00 176.00 51,600 0
16-Aug-2021 181.00 182.00 179.00 182.00 15,100 0
13-Aug-2021 182.00 182.00 181.00 181.00 3,600 0
12-Aug-2021 172.00 182.00 172.00 182.00 9,100 0
10-Aug-2021 178.00 182.00 178.00 182.00 11,500 0
09-Aug-2021 180.00 185.00 178.00 183.00 49,200 0
06-Aug-2021 184.00 184.00 178.00 179.00 47,700 0
05-Aug-2021 182.00 185.00 178.00 183.00 37,100 0
04-Aug-2021 184.00 184.00 179.00 182.00 16,100 0
03-Aug-2021 181.00 184.00 179.00 183.00 19,300 0
02-Aug-2021 179.00 183.00 179.00 179.00 31,000 0
30-Jul-2021 181.00 183.00 181.00 182.00 6,200 0
29-Jul-2021 183.00 184.00 181.00 181.00 40,000 0
28-Jul-2021 182.00 188.00 182.00 183.00 18,200 0
27-Jul-2021 184.00 184.00 183.00 183.00 6,800 0
26-Jul-2021 183.00 194.00 183.00 184.00 32,000 0
23-Jul-2021 184.00 188.00 178.00 183.00 30,300 0
22-Jul-2021 183.00 190.00 181.00 184.00 56,500 0
21-Jul-2021 182.00 183.00 182.00 183.00 500 0
19-Jul-2021 183.00 184.00 181.00 183.00 1,400 0
16-Jul-2021 182.00 189.00 178.00 180.00 42,900 0
15-Jul-2021 180.00 185.00 180.00 182.00 23,100 0
14-Jul-2021 183.00 183.00 180.00 180.00 40,900 0
13-Jul-2021 176.00 185.00 176.00 183.00 18,000 0
12-Jul-2021 184.00 185.00 173.00 185.00 47,000 0
09-Jul-2021 185.00 185.00 185.00 185.00 9,400 0
08-Jul-2021 185.00 185.00 184.00 185.00 10,500 0
07-Jul-2021 182.00 186.00 182.00 186.00 5,300 0
06-Jul-2021 185.00 185.00 182.00 185.00 61,400 0
05-Jul-2021 183.00 186.00 181.00 185.00 6,600 0
02-Jul-2021 182.00 187.00 181.00 185.00 157,500 0
01-Jul-2021 187.00 188.00 185.00 185.00 13,000 0
30-Jun-2021 186.00 188.00 184.00 188.00 58,900 0
29-Jun-2021 189.00 189.00 185.00 186.00 37,600 0
28-Jun-2021 188.00 189.00 185.00 189.00 33,900 0
25-Jun-2021 183.00 190.00 183.00 188.00 56,300 0
24-Jun-2021 190.00 191.00 183.00 186.00 207,400 0
23-Jun-2021 185.00 190.00 183.00 189.00 179,700 0
22-Jun-2021 200.00 200.00 182.00 185.00 6,884,300 0
21-Jun-2021 197.00 204.00 194.00 195.00 735,200 0