Efek Terdaftar

Voksel Elektrik Tbk, PT

Security name
Voksel Elektrik Tbk
Issuer
Voksel Elektrik Tbk, PT
ISIN Code
ID1000083900
Short Code
VOKS
Type
Saham Biasa
Listing Date
December 20, 1990
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
4,155,602,595.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CABLE
Number of Securities
4,155,602,595 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Feb 2019 0 370 358 358 40,176 1,459,051,800 536
28 Feb 2019 0 358 354 354 33,893 1,208,138,000 133
04 Mar 2019 0 358 354 354 27,157 967,943,800 38
05 Mar 2019 0 354 350 350 20,996 742,884,400 29
13 Mar 2019 0 348 328 328 39,610 1,347,618,600 738
15 Mar 2019 0 326 320 320 33,094 1,069,961,600 272
18 Mar 2019 0 342 320 338 73,918 2,463,322,600 1,169
19 Mar 2019 0 352 336 336 60,472 2,102,900,800 957
20 Mar 2019 0 346 334 334 28,960 986,409,200 447
21 Mar 2019 0 342 328 328 27,316 922,209,800 288
25 Mar 2019 0 330 324 324 41,267 1,342,832,800 524
27 Mar 2019 0 326 320 324 16,884 545,042,600 249
29 Mar 2019 0 330 308 320 35,109 1,123,595,600 260
02 Apr 2019 0 320 298 318 39,895 1,211,794,800 337
04 Apr 2019 0 322 312 316 43,570 1,394,549,200 212
05 Apr 2019 0 316 304 304 8,143 254,677,800 89
08 Apr 2019 0 304 294 296 21,824 654,429,000 287
11 Apr 2019 0 298 286 286 17,900 527,351,800 167
12 Apr 2019 0 292 284 290 20,262 581,841,600 242
15 Apr 2019 0 292 274 276 39,312 1,096,277,600 462
18 Apr 2019 0 264 246 260 53,537 1,343,161,800 507
22 Apr 2019 0 286 258 280 74,055 1,972,201,000 482
23 Apr 2019 0 302 274 302 54,656 1,556,383,600 302
26 Apr 2019 0 288 278 286 46,513 1,317,801,600 546
29 Apr 2019 0 296 286 296 54,327 1,573,075,200 304
30 Apr 2019 0 320 290 302 63,674 1,946,146,600 787
02 May 2019 0 324 300 316 62,148 1,941,729,200 518
03 May 2019 0 316 308 310 29,359 913,837,000 359
06 May 2019 0 332 310 332 39,280 1,272,229,800 618
07 May 2019 0 360 330 360 65,404 2,266,488,000 854
10 May 2019 0 356 322 338 33,628 1,144,813,200 340
13 May 2019 0 342 330 336 32,031 1,080,333,600 510
14 May 2019 0 336 332 334 22,654 758,930,200 574
16 May 2019 0 348 314 314 48,373 1,628,594,600 582
17 May 2019 0 316 298 300 35,536 1,093,842,800 417
21 May 2019 0 304 296 296 31,451 938,867,200 288
22 May 2019 0 302 288 288 43,976 1,301,431,600 471
23 May 2019 0 296 288 290 36,846 1,079,246,600 549
24 May 2019 0 296 290 294 35,994 1,058,103,600 402
27 May 2019 0 308 294 308 42,020 1,261,795,000 388
28 May 2019 0 318 308 312 48,950 1,538,165,600 542
29 May 2019 0 324 312 318 40,644 1,284,601,200 376
31 May 2019 0 330 316 316 34,778 1,131,270,200 564
11 Jun 2019 0 334 318 326 62,555 2,033,970,600 834
12 Jun 2019 0 330 306 306 45,092 1,442,748,600 857
13 Jun 2019 0 312 298 300 36,662 1,115,293,400 507
14 Jun 2019 0 306 290 290 47,008 1,389,796,400 541
17 Jun 2019 0 298 288 288 35,210 1,029,926,200 509
18 Jun 2019 0 308 290 294 47,242 1,412,078,600 720
19 Jun 2019 0 306 290 300 39,968 1,200,840,800 450
20 Jun 2019 0 304 294 296 42,766 1,272,246,200 625
21 Jun 2019 0 298 284 286 40,214 1,166,636,400 627
24 Jun 2019 0 298 282 292 41,520 1,204,880,400 499
26 Jun 2019 0 308 292 300 51,526 1,534,016,400 696
27 Jun 2019 0 310 296 302 34,959 1,057,079,800 525
28 Jun 2019 0 308 294 298 43,031 1,289,432,200 520
01 Jul 2019 0 308 298 300 37,466 1,124,350,200 690
02 Jul 2019 0 304 296 304 44,327 1,322,639,000 514
03 Jul 2019 0 304 298 302 36,866 1,111,835,000 599
04 Jul 2019 0 304 300 300 36,002 1,090,764,800 422
05 Jul 2019 0 306 300 304 33,395 1,014,246,000 517
08 Jul 2019 0 340 304 330 83,053 2,672,507,800 1,486
09 Jul 2019 0 332 312 314 37,437 1,202,633,400 651
10 Jul 2019 0 322 310 320 43,379 1,368,896,000 557
12 Jul 2019 0 352 324 344 63,705 2,129,781,200 1,124
15 Jul 2019 0 356 342 348 29,755 1,040,263,200 484
17 Jul 2019 0 356 344 348 26,647 934,886,000 323
23 Jul 2019 0 390 348 376 39,610 1,439,921,600 583
24 Jul 2019 0 386 372 378 31,608 1,202,506,400 413
26 Jul 2019 0 384 374 380 36,119 1,367,193,600 437
29 Jul 2019 0 382 370 374 34,898 1,316,412,200 423
30 Jul 2019 0 374 354 354 33,206 1,206,758,200 433
31 Jul 2019 0 354 320 328 31,494 1,054,681,200 442
01 Aug 2019 0 352 324 350 72,119 2,444,223,800 1,066
02 Aug 2019 0 350 340 346 32,593 1,121,744,800 497
05 Aug 2019 0 352 334 334 42,057 1,452,146,600 482
06 Aug 2019 0 340 322 332 36,896 1,217,379,400 507
07 Aug 2019 0 340 330 336 36,992 1,245,480,600 503
08 Aug 2019 0 338 332 334 33,713 1,132,975,200 384
09 Aug 2019 0 338 326 332 33,409 1,113,001,400 505
12 Aug 2019 0 334 328 328 37,996 1,254,202,600 533
13 Aug 2019 0 346 324 346 60,392 2,037,883,800 375
14 Aug 2019 0 348 332 338 34,259 1,177,424,000 493
15 Aug 2019 0 338 324 326 37,745 1,242,669,400 701
16 Aug 2019 0 330 322 324 35,721 1,163,024,800 615
19 Aug 2019 0 328 322 324 34,281 1,115,999,600 687
20 Aug 2019 0 328 322 324 41,922 1,363,593,800 596
21 Aug 2019 0 326 318 318 38,624 1,241,387,800 541
22 Aug 2019 0 328 316 326 55,295 1,773,652,800 985
23 Aug 2019 0 350 324 350 81,940 2,745,435,400 1,021
26 Aug 2019 0 350 332 336 36,410 1,230,658,200 398
27 Aug 2019 0 338 328 336 34,326 1,138,698,600 696
28 Aug 2019 0 336 328 334 37,511 1,243,597,200 595
30 Aug 2019 0 338 324 338 52,257 1,704,221,600 1,043
02 Sep 2019 0 342 326 326 42,999 1,445,976,600 642
04 Sep 2019 0 344 332 344 35,880 1,212,024,600 546
05 Sep 2019 0 350 342 350 40,016 1,388,063,000 692
06 Sep 2019 0 382 348 380 143,961 5,363,450,800 2,550
09 Sep 2019 0 392 368 368 66,253 2,540,916,000 680
10 Sep 2019 0 368 358 360 34,443 1,248,148,200 425
11 Sep 2019 0 368 358 362 32,758 1,192,395,800 287
12 Sep 2019 0 370 364 368 33,466 1,229,763,600 434
13 Sep 2019 0 372 364 364 28,435 1,047,999,400 395
17 Sep 2019 0 360 356 356 30,664 1,095,389,200 515
18 Sep 2019 0 356 350 354 35,045 1,232,983,200 410
20 Sep 2019 0 354 348 350 35,240 1,230,314,000 487
23 Sep 2019 0 354 348 348 35,173 1,229,510,200 810
24 Sep 2019 0 348 336 344 34,127 1,164,898,000 350
25 Sep 2019 0 346 342 342 35,756 1,229,488,000 611
26 Sep 2019 0 350 342 344 35,860 1,241,750,800 564
27 Sep 2019 0 348 342 342 28,233 973,259,000 741
01 Oct 2019 0 338 334 338 32,947 1,105,310,800 768
02 Oct 2019 0 344 334 334 35,039 1,190,699,600 836
03 Oct 2019 0 344 330 332 54,223 1,822,496,800 1,192
04 Oct 2019 0 338 330 332 35,797 1,194,146,600 971
07 Oct 2019 0 336 330 336 36,248 1,203,097,600 953
10 Oct 2019 0 334 328 328 31,931 1,058,683,200 1,168
14 Oct 2019 0 336 326 326 39,437 1,306,163,800 1,622
15 Oct 2019 0 328 322 326 37,932 1,235,938,200 1,414
16 Oct 2019 0 328 322 324 32,005 1,042,349,000 873
17 Oct 2019 0 324 318 322 40,523 1,303,250,200 1,019
18 Oct 2019 0 328 320 324 38,458 1,253,367,400 1,036
21 Oct 2019 0 330 322 328 36,884 1,198,909,600 1,023
22 Oct 2019 0 334 326 330 31,524 1,041,139,600 795
23 Oct 2019 0 332 322 324 27,236 893,401,200 616
24 Oct 2019 0 326 318 324 69,314 2,222,813,800 643
25 Oct 2019 0 332 322 326 38,228 1,255,248,800 1,237
28 Oct 2019 0 330 322 324 24,895 810,734,200 920
29 Oct 2019 0 328 316 320 41,654 1,346,723,400 1,032
30 Oct 2019 0 324 312 314 36,961 1,168,545,800 748
31 Oct 2019 0 316 310 312 30,144 947,211,000 793
01 Nov 2019 0 312 294 300 17,006 510,607,600 201
04 Nov 2019 0 306 298 298 29,406 889,566,200 830
05 Nov 2019 0 298 294 296 40,740 1,200,830,200 1,036
06 Nov 2019 0 296 288 288 39,287 1,147,142,000 848
07 Nov 2019 0 292 276 276 37,400 1,062,245,600 599
08 Nov 2019 0 282 270 280 40,451 1,119,995,600 383
11 Nov 2019 0 288 278 284 31,959 908,230,400 380
12 Nov 2019 0 288 282 286 18,964 541,093,400 242
13 Nov 2019 0 288 282 282 40,391 1,151,052,600 614
14 Nov 2019 0 286 278 280 43,792 1,235,334,800 697
19 Nov 2019 0 288 280 282 25,622 727,679,400 283
22 Nov 2019 0 282 276 276 26,816 750,088,200 376
25 Nov 2019 0 280 274 276 39,341 1,095,408,600 368
26 Nov 2019 0 278 272 272 22,314 614,331,600 242
28 Nov 2019 0 274 266 266 40,669 1,100,943,600 474
29 Nov 2019 0 268 260 268 22,154 588,206,600 235
02 Dec 2019 0 274 266 272 29,661 799,824,000 251
03 Dec 2019 0 276 272 276 27,312 748,445,800 214
04 Dec 2019 0 278 274 278 28,579 789,839,800 304
05 Dec 2019 0 278 274 278 20,327 561,657,000 339
06 Dec 2019 0 292 278 288 40,903 1,164,748,000 529
09 Dec 2019 0 288 280 286 22,152 630,437,200 266
10 Dec 2019 0 286 278 280 23,460 659,250,000 229
12 Dec 2019 0 284 280 282 22,239 625,566,800 163
13 Dec 2019 0 284 280 280 20,790 586,421,800 264
16 Dec 2019 0 280 276 280 24,089 667,064,000 134
19 Dec 2019 0 282 280 282 21,015 590,515,400 141
26 Dec 2019 0 318 280 318 30,817 935,488,200 284
27 Dec 2019 0 324 300 324 17,630 559,098,000 170
30 Dec 2019 0 402 310 402 120,868 4,339,274,400 878
02 Jan 2020 0 400 310 312 6,040 198,371,800 229
06 Jan 2020 0 328 312 324 15,554 496,212,000 336
08 Jan 2020 0 322 302 302 16,088 503,404,200 209
09 Jan 2020 0 312 302 306 19,204 589,661,400 237
10 Jan 2020 0 326 306 312 21,033 658,000,400 288
14 Jan 2020 0 326 308 310 16,873 536,578,200 227
20 Jan 2020 0 292 268 272 13,842 377,863,600 272
21 Jan 2020 0 280 270 270 1,098 29,848,600 45
22 Jan 2020 0 284 268 268 1,548 42,231,600 40
24 Jan 2020 0 274 264 264 371 10,031,400 19
31 Jan 2020 0 278 264 276 151 4,127,600 6
03 Feb 2020 0 284 260 260 1,155 30,613,400 33
04 Feb 2020 0 280 260 274 1,304 34,809,000 31
05 Feb 2020 0 282 270 282 2,521 70,582,800 46
06 Feb 2020 0 294 280 290 2,534 73,599,600 55
07 Feb 2020 0 296 290 296 3,931 115,346,200 64
10 Feb 2020 0 308 292 308 8,512 257,691,600 107
11 Feb 2020 0 322 308 316 1,835 57,832,400 75
12 Feb 2020 0 320 316 320 1,776 56,493,000 57
13 Feb 2020 0 320 308 316 890 27,703,000 30
18 Feb 2020 0 306 298 306 1,318 39,523,600 25
21 Feb 2020 0 308 292 306 9,957 304,341,400 55

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 25 Sep 2019 18 Oct 2019 Active
Cash Dividend (1 VOKS : 5 IDR) 01 Jul 2019 03 Jul 2019 23 Jul 2019 Active
Proxy Voting   - 29 May 2019 21 Jun 2019 Active
Proxy Voting   - 30 Apr 2018 25 May 2018 Active
Mandatory Conversion (1 VOKS : 5 VOKS ) - 05 Jul 2017 06 Jul 2017 Active
Cash Dividend (1 VOKS : 20 IDR) 29 May 2017 02 Jun 2017 21 Jun 2017 Active
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Proxy Voting   - 02 May 2016 25 May 2016 Active
Proxy Voting   - 26 May 2015 29 Jun 2015 Active
Proxy Voting   - 07 Apr 2014 30 Apr 2014 Active
Proxy Voting   - 07 Nov 2013 22 Nov 2013 Active
Cash Dividend (1 VOKS : 50 IDR) 17 Jun 2013 20 Jun 2013 04 Jul 2013 Active
Proxy Voting   - 02 May 2013 20 May 2013 Active
Cash Dividend (1 VOKS : 48 IDR) 12 Jun 2012 15 Jun 2012 29 Jun 2012 Active
Proxy Voting   - 26 Apr 2012 14 May 2012 Active
Proxy Voting   - 14 Oct 2011 02 Nov 2011 Active
Proxy Voting   - 13 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 30 Dec 2010 17 Jan 2011 Active
Proxy Voting   - 10 Jun 2010 28 Jun 2010 Active
Proxy Voting   - 11 Jun 2009 29 Jun 2009 Active
Proxy Voting   - 19 May 2008 05 Jun 2008 Active
Proxy Voting   - 27 Aug 2007 12 Sep 2007 Cancelled
Proxy Voting   - 10 May 2007 28 May 2007 Active
Proxy Voting   - 07 Jun 2006 23 Jun 2006 Active
Proxy Voting   - 01 Mar 2006 17 Mar 2006 Active
Proxy Voting   - 08 Jun 2005 24 Jun 2005 Active
Proxy Voting   - 26 May 2004 11 Jun 2004 Active
Proxy Voting   - 20 Aug 2003 05 Sep 2003 Active
Proxy Voting   - 21 May 2003 06 Jun 2003 Active
Proxy Voting   - 18 Dec 2002 16 Jan 2003 Active
Proxy Voting   - 05 Jun 2002 21 Jun 2002 Active
Mandatory Conversion   - 22 Mar 2002 25 Mar 2002 Active