PT Voksel Electric Tbk ( VOKS.JK) - Price History
Monthly price history for VOKS.JK (PT Voksel Electric Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR202 | IDR202 |
| May 2026 | IDR216 | IDR216 |
| April 2026 | IDR216 | IDR216 |
| March 2026 | IDR191 | IDR191 |
| February 2026 | IDR218 | IDR218 |
| January 2026 | IDR234 | IDR234 |
| December 2025 | IDR254 | IDR254 |
| November 2025 | IDR252 | IDR252 |
| October 2025 | IDR282 | IDR282 |
| September 2025 | IDR312 | IDR312 |
| August 2025 | IDR314 | IDR314 |
| July 2025 | IDR188 | IDR188 |
| June 2025 | IDR191 | IDR191 |
| May 2025 | IDR202 | IDR202 |
| April 2025 | IDR204 | IDR204 |
| March 2025 | IDR202 | IDR202 |
| February 2025 | IDR204 | IDR204 |
| January 2025 | IDR214 | IDR214 |
| December 2024 | IDR230 | IDR230 |
| November 2024 | IDR324 | IDR324 |
| October 2024 | IDR210 | IDR210 |
| September 2024 | IDR250 | IDR250 |
| August 2024 | IDR185 | IDR185 |
| July 2024 | IDR180 | IDR180 |
| June 2024 | IDR178 | IDR178 |
| May 2024 | IDR177 | IDR177 |
| April 2024 | IDR173 | IDR173 |
| March 2024 | IDR187 | IDR187 |
| February 2024 | IDR224 | IDR224 |
| January 2024 | IDR220 | IDR220 |
| December 2023 | IDR220 | IDR220 |
| November 2023 | IDR197 | IDR197 |
| October 2023 | IDR195 | IDR195 |
| September 2023 | IDR198 | IDR198 |
| August 2023 | IDR198 | IDR198 |
| July 2023 | IDR204 | IDR204 |
| June 2023 | IDR187 | IDR187 |
| May 2023 | IDR199 | IDR199 |
| April 2023 | IDR191 | IDR191 |
| March 2023 | IDR190 | IDR190 |
| February 2023 | IDR163 | IDR163 |
| January 2023 | IDR139 | IDR139 |
| December 2022 | IDR139 | IDR139 |
| November 2022 | IDR146 | IDR146 |
| October 2022 | IDR145 | IDR145 |
| September 2022 | IDR168 | IDR168 |
| August 2022 | IDR169 | IDR169 |
| July 2022 | IDR168 | IDR168 |
| June 2022 | IDR168 | IDR168 |
| May 2022 | IDR175 | IDR175 |
| April 2022 | IDR175 | IDR175 |
| March 2022 | IDR176 | IDR176 |
| February 2022 | IDR179 | IDR179 |
| January 2022 | IDR179 | IDR179 |
| December 2021 | IDR180 | IDR180 |
| November 2021 | IDR195 | IDR195 |
| October 2021 | IDR182 | IDR182 |
| September 2021 | IDR179 | IDR179 |
| August 2021 | IDR178 | IDR178 |
| July 2021 | IDR182 | IDR182 |
| June 2021 | IDR188 | IDR188 |
| May 2021 | IDR200 | IDR200 |
| April 2021 | IDR200 | IDR200 |
| March 2021 | IDR199 | IDR199 |
| February 2021 | IDR199 | IDR199 |
| January 2021 | IDR196 | IDR196 |
| December 2020 | IDR236 | IDR236 |
| November 2020 | IDR224 | IDR224 |
| October 2020 | IDR199 | IDR199 |
| September 2020 | IDR192 | IDR192 |
| August 2020 | IDR193 | IDR193 |
| July 2020 | IDR198 | IDR198 |
| June 2020 | IDR191 | IDR191 |
| May 2020 | IDR242 | IDR242 |
| April 2020 | IDR260 | IDR260 |
| March 2020 | IDR270 | IDR270 |
| February 2020 | IDR270 | IDR270 |
| January 2020 | IDR276 | IDR276 |
| December 2019 | IDR402 | IDR402 |
| November 2019 | IDR268 | IDR268 |
| October 2019 | IDR312 | IDR312 |
| September 2019 | IDR336 | IDR336 |
| August 2019 | IDR338 | IDR338 |
| July 2019 | IDR328 | IDR328 |
| June 2019 | IDR293.03 | IDR298 |
| May 2019 | IDR310.73 | IDR316 |
| April 2019 | IDR296.97 | IDR302 |
| March 2019 | IDR304.83 | IDR310 |
| February 2019 | IDR348.10 | IDR354 |
| January 2019 | IDR271.40 | IDR276 |
| December 2018 | IDR295 | IDR300 |
| November 2018 | IDR206.50 | IDR210 |
| October 2018 | IDR180.93 | IDR184 |
| September 2018 | IDR181.92 | IDR185 |
| August 2018 | IDR186.83 | IDR190 |
| July 2018 | IDR184.87 | IDR188 |
| June 2018 | IDR148.48 | IDR151 |
| May 2018 | IDR177 | IDR180 |
| April 2018 | IDR194.70 | IDR198 |
| March 2018 | IDR218.30 | IDR222 |
| February 2018 | IDR239.93 | IDR244 |
| January 2018 | IDR222.23 | IDR226 |
| December 2017 | IDR306.80 | IDR312 |
| November 2017 | IDR285.17 | IDR290 |
| October 2017 | IDR300.90 | IDR306 |
| September 2017 | IDR318.60 | IDR324 |
| August 2017 | IDR332.37 | IDR338 |
| July 2017 | IDR332.37 | IDR338 |
| June 2017 | IDR354 | IDR1,800 |
| May 2017 | IDR332.37 | IDR1,690 |
| April 2017 | IDR301.23 | IDR1,550 |
| March 2017 | IDR281.79 | IDR1,450 |
| February 2017 | IDR301.23 | IDR1,550 |
| January 2017 | IDR223.49 | IDR1,150 |
| December 2016 | IDR284.71 | IDR1,465 |
| November 2016 | IDR228.35 | IDR1,175 |
| October 2016 | IDR226.40 | IDR1,165 |
| September 2016 | IDR223.49 | IDR1,150 |
| August 2016 | IDR233.21 | IDR1,200 |
| July 2016 | IDR194.34 | IDR1,000 |
| June 2016 | IDR194.34 | IDR1,000 |
| May 2016 | IDR194.34 | IDR1,000 |
| April 2016 | IDR194.34 | IDR1,000 |
| March 2016 | IDR204.06 | IDR1,050 |
| February 2016 | IDR215.72 | IDR1,110 |
| January 2016 | IDR215.72 | IDR1,110 |
| December 2015 | IDR190.45 | IDR980 |
| November 2015 | IDR190.45 | IDR980 |
| October 2015 | IDR174.90 | IDR900 |
| September 2015 | IDR171.99 | IDR885 |
| August 2015 | IDR174.90 | IDR900 |
| July 2015 | IDR174.90 | IDR900 |
| June 2015 | IDR155.47 | IDR800 |
| May 2015 | IDR126.32 | IDR650 |
| April 2015 | IDR126.32 | IDR650 |
| March 2015 | IDR145.75 | IDR750 |
| February 2015 | IDR145.75 | IDR750 |
| January 2015 | IDR144.78 | IDR745 |
| December 2014 | IDR154.50 | IDR795 |
| November 2014 | IDR135.07 | IDR695 |
| October 2014 | IDR137.01 | IDR705 |
| September 2014 | IDR150.61 | IDR775 |
| August 2014 | IDR155.47 | IDR800 |
| July 2014 | IDR155.47 | IDR800 |
| June 2014 | IDR138.95 | IDR715 |
| May 2014 | IDR144.78 | IDR745 |
| April 2014 | IDR174.90 | IDR900 |
| March 2014 | IDR191.42 | IDR985 |
| February 2014 | IDR162.27 | IDR835 |
| January 2014 | IDR136.04 | IDR700 |
| December 2013 | IDR143.81 | IDR740 |
| November 2013 | IDR134.09 | IDR690 |
| October 2013 | IDR147.70 | IDR760 |
| September 2013 | IDR227.38 | IDR1,170 |
| August 2013 | IDR266.24 | IDR1,370 |
| July 2013 | IDR299.28 | IDR1,540 |
| June 2013 | IDR336.21 | IDR1,730 |
| May 2013 | IDR279.06 | IDR1,480 |
| April 2013 | IDR282.83 | IDR1,500 |
| March 2013 | IDR231.92 | IDR1,230 |
| February 2013 | IDR205.52 | IDR1,090 |
| January 2013 | IDR179.13 | IDR950 |
| December 2012 | IDR194.21 | IDR1,030 |
| November 2012 | IDR181.01 | IDR960 |
| October 2012 | IDR190.44 | IDR1,010 |
| September 2012 | IDR190.44 | IDR1,010 |
| August 2012 | IDR211.18 | IDR1,120 |
| July 2012 | IDR231.92 | IDR1,230 |
| June 2012 | IDR222.50 | IDR1,180 |
| May 2012 | IDR220.44 | IDR1,220 |
| April 2012 | IDR225.86 | IDR1,250 |
| March 2012 | IDR240.31 | IDR1,330 |
| February 2012 | IDR171.65 | IDR950 |
| January 2012 | IDR243.92 | IDR1,350 |
| December 2011 | IDR148.16 | IDR820 |
| November 2011 | IDR122.87 | IDR680 |
| October 2011 | IDR128.29 | IDR710 |
| September 2011 | IDR135.51 | IDR750 |
| August 2011 | IDR133.71 | IDR740 |
| July 2011 | IDR117.44 | IDR650 |
| June 2011 | IDR108.41 | IDR600 |
| May 2011 | IDR106.60 | IDR590 |
| April 2011 | IDR104.80 | IDR580 |
| March 2011 | IDR85.83 | IDR475 |
| February 2011 | IDR81.31 | IDR450 |
| January 2011 | IDR81.31 | IDR450 |
| December 2010 | IDR81.31 | IDR450 |
| November 2010 | IDR79.50 | IDR440 |
| October 2010 | IDR88.54 | IDR490 |
| September 2010 | IDR72.27 | IDR400 |
| August 2010 | IDR72.27 | IDR400 |
| July 2010 | IDR72.27 | IDR400 |
| June 2010 | IDR72.27 | IDR400 |
| May 2010 | IDR72.27 | IDR400 |
| April 2010 | IDR72.27 | IDR400 |
| March 2010 | IDR72.27 | IDR400 |
| February 2010 | IDR74.08 | IDR410 |
| January 2010 | IDR74.08 | IDR410 |
| December 2009 | IDR74.08 | IDR410 |
| November 2009 | IDR74.08 | IDR410 |
| October 2009 | IDR74.08 | IDR410 |
| September 2009 | IDR74.08 | IDR410 |
| August 2009 | IDR72.27 | IDR400 |
| July 2009 | IDR74.08 | IDR410 |
| June 2009 | IDR79.50 | IDR440 |
| May 2009 | IDR59.63 | IDR330 |
| April 2009 | IDR49.69 | IDR275 |
| March 2009 | IDR57.82 | IDR320 |
| February 2009 | IDR54.21 | IDR300 |
| January 2009 | IDR57.82 | IDR320 |
| December 2008 | IDR54.21 | IDR300 |
| November 2008 | IDR58.72 | IDR325 |
| October 2008 | IDR93.96 | IDR520 |
| September 2008 | IDR81.31 | IDR450 |
| August 2008 | IDR86.73 | IDR480 |
| July 2008 | IDR95.76 | IDR530 |
| June 2008 | IDR99.38 | IDR550 |
| May 2008 | IDR117.44 | IDR650 |
| April 2008 | IDR130.09 | IDR720 |
| March 2008 | IDR135.51 | IDR750 |
| February 2008 | IDR133.71 | IDR740 |
| January 2008 | IDR126.48 | IDR700 |
| December 2007 | IDR146.36 | IDR810 |
| November 2007 | IDR106.60 | IDR590 |
| October 2007 | IDR108.41 | IDR600 |
| September 2007 | IDR121.06 | IDR670 |
| August 2007 | IDR133.71 | IDR740 |
| July 2007 | IDR155.39 | IDR860 |
| June 2007 | IDR76.79 | IDR425 |
| May 2007 | IDR70.47 | IDR390 |
| April 2007 | IDR65.05 | IDR360 |
| March 2007 | IDR68.66 | IDR380 |
| February 2007 | IDR72.27 | IDR400 |
| January 2007 | IDR66.85 | IDR370 |
| December 2006 | IDR74.08 | IDR410 |
| November 2006 | IDR54.21 | IDR300 |
| October 2006 | IDR56.92 | IDR315 |
| September 2006 | IDR63.24 | IDR350 |
| August 2006 | IDR56.92 | IDR315 |
| July 2006 | IDR56.01 | IDR310 |
| June 2006 | IDR55.11 | IDR305 |
| May 2006 | IDR72.27 | IDR400 |
| April 2006 | IDR90.34 | IDR500 |
| March 2006 | IDR65.05 | IDR360 |
| February 2006 | IDR51.50 | IDR285 |
| January 2006 | IDR43.36 | IDR240 |
| December 2005 | IDR51.50 | IDR285 |
| November 2005 | IDR56.01 | IDR310 |
| October 2005 | IDR56.01 | IDR310 |
| September 2005 | IDR86.73 | IDR480 |
| August 2005 | IDR84.02 | IDR465 |
| July 2005 | IDR113.83 | IDR630 |
| June 2005 | IDR45.17 | IDR250 |
| May 2005 | IDR28.91 | IDR160 |
| April 2005 | IDR28.91 | IDR160 |
| March 2005 | IDR27.10 | IDR150 |
| February 2005 | IDR25.30 | IDR140 |
| January 2005 | IDR28.91 | IDR160 |
| December 2004 | IDR29.81 | IDR165 |
| November 2004 | IDR18.97 | IDR105 |
| October 2004 | IDR18.97 | IDR105 |
| September 2004 | IDR18.07 | IDR100 |
| August 2004 | IDR18.07 | IDR100 |
| July 2004 | IDR15.36 | IDR85 |
| June 2004 | IDR16.26 | IDR90 |
| May 2004 | IDR16.26 | IDR90 |
| April 2004 | IDR23.49 | IDR130 |
| March 2004 | IDR22.59 | IDR125 |
| February 2004 | IDR28.01 | IDR155 |
| January 2004 | IDR18.97 | IDR105 |
| December 2003 | IDR16.26 | IDR90 |
| November 2003 | IDR14.46 | IDR80 |
| October 2003 | IDR13.55 | IDR75 |
| September 2003 | IDR40.65 | IDR225 |
| August 2003 | IDR16.26 | IDR90 |
| July 2003 | IDR17.16 | IDR95 |
| June 2003 | IDR18.07 | IDR100 |
| May 2003 | IDR18.97 | IDR105 |
| April 2003 | IDR19.88 | IDR110 |
| March 2003 | IDR19.88 | IDR110 |
| February 2003 | IDR19.88 | IDR110 |
| January 2003 | IDR19.88 | IDR110 |
| December 2002 | IDR23.49 | IDR130 |
| November 2002 | IDR23.49 | IDR130 |
| October 2002 | IDR23.49 | IDR130 |
| September 2002 | IDR23.49 | IDR130 |
| August 2002 | IDR23.49 | IDR130 |
| July 2002 | IDR23.49 | IDR130 |
| June 2002 | IDR23.49 | IDR130 |
| May 2002 | IDR23.49 | IDR130 |
| April 2002 | IDR24.39 | IDR135 |
| March 2002 | IDR28.91 | IDR160 |
| February 2002 | IDR474.30 | IDR2,625 |
| January 2002 | IDR463.01 | IDR2,562.50 |
| December 2001 | IDR451.71 | IDR2,500 |
| November 2001 | IDR395.25 | IDR2,187.50 |
| October 2001 | IDR406.54 | IDR2,250 |
| September 2001 | IDR316.20 | IDR1,750 |
| August 2001 | IDR564.64 | IDR3,125 |
| July 2001 | IDR734.03 | IDR4,062.50 |
| June 2001 | IDR587.23 | IDR3,250 |
| May 2001 | IDR564.64 | IDR3,125 |
| February 2001 | IDR621.10 | IDR3,437.50 |
| January 2001 | IDR609.81 | IDR3,375 |
| December 2000 | IDR654.98 | IDR3,625 |
| November 2000 | IDR677.57 | IDR3,750 |
| October 2000 | IDR677.57 | IDR3,750 |
| September 2000 | IDR745.33 | IDR4,125 |
| August 2000 | IDR790.50 | IDR4,375 |
| July 2000 | IDR959.89 | IDR5,312.50 |
| June 2000 | IDR959.89 | IDR5,312.50 |
| May 2000 | IDR1,016.35 | IDR5,625 |
| April 2000 | IDR1,185.75 | IDR6,562.50 |
| March 2000 | IDR1,355.14 | IDR7,500 |
| February 2000 | IDR1,185.75 | IDR6,562.50 |
| January 2000 | IDR1,242.21 | IDR6,875 |
| December 1999 | IDR1,242.21 | IDR6,875 |
| November 1999 | IDR1,072.82 | IDR5,937.50 |
| October 1999 | IDR790.50 | IDR4,375 |
| September 1999 | IDR677.57 | IDR3,750 |
| August 1999 | IDR790.50 | IDR4,375 |
| July 1999 | IDR959.89 | IDR5,312.50 |
| June 1999 | IDR1,298.68 | IDR7,187.50 |
| May 1999 | IDR903.43 | IDR5,000 |
| April 1999 | IDR282.32 | IDR1,562.50 |
| March 1999 | IDR169.39 | IDR937.50 |
| February 1999 | IDR282.32 | IDR1,562.50 |
| January 1999 | IDR338.78 | IDR1,875 |
| December 1998 | IDR451.71 | IDR2,500 |
| November 1998 | IDR395.25 | IDR2,187.50 |
| October 1998 | IDR169.39 | IDR937.50 |
| September 1998 | IDR112.93 | IDR625 |
| August 1998 | IDR112.93 | IDR625 |
| July 1998 | IDR395.25 | IDR2,187.50 |
| June 1998 | IDR338.78 | IDR1,875 |
| May 1998 | IDR564.64 | IDR3,125 |
| April 1998 | IDR1,072.82 | IDR5,937.50 |
| March 1998 | IDR959.89 | IDR5,312.50 |
| February 1998 | IDR959.89 | IDR5,312.50 |
| January 1998 | IDR451.71 | IDR2,500 |
| December 1997 | IDR621.10 | IDR3,437.50 |
| November 1997 | IDR846.96 | IDR4,687.50 |
| October 1997 | IDR1,072.82 | IDR5,937.50 |
| September 1997 | IDR1,355.14 | IDR7,500 |
| August 1997 | IDR2,089.17 | IDR11,562.50 |
| July 1997 | IDR3,049.06 | IDR16,875 |
| June 1997 | IDR3,274.92 | IDR18,125 |
| May 1997 | IDR2,936.14 | IDR16,250 |
| April 1997 | IDR2,879.67 | IDR15,937.50 |
| March 1997 | IDR2,653.81 | IDR14,687.50 |
| February 1997 | IDR2,484.42 | IDR13,750 |
| January 1997 | IDR2,427.96 | IDR13,437.50 |
| December 1996 | IDR2,371.49 | IDR13,125 |
| November 1996 | IDR2,202.10 | IDR12,187.50 |
| October 1996 | IDR1,806.85 | IDR10,000 |
| September 1996 | IDR1,806.85 | IDR10,000 |
| August 1996 | IDR1,468.07 | IDR8,125 |
| July 1996 | IDR2,258.56 | IDR12,500 |
| June 1996 | IDR1,957.42 | IDR10,833.34 |
| May 1996 | IDR2,032.71 | IDR11,250.01 |
| April 1996 | IDR2,032.71 | IDR11,250.01 |
| March 1996 | IDR2,936.14 | IDR16,250.01 |
| February 1996 | IDR2,936.14 | IDR16,250.01 |
| January 1996 | IDR3,011.42 | IDR16,666.68 |
| June 1994 | IDR7,528.56 | IDR41,666.69 |
VOKS.JK
Price: IDR202
52 week price:
Earnings Per Share: -53.02 IDR
P/E Ratio: -3.89
Exchange: JKT
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 856.1 billion