What is the all time high of VOKS?

PT Voksel Electric Tbk (VOKS) closed at its highest ever adjusted price, IDR 442.50, on Jul 3, 2017. Its lowest close was IDR 12.65 on Nov 6, 2003.

How much has VOKS returned over the last 10 years?

+4.7% in price terms from the close ten years before Sep 28, 2026, which is +0.5% a year compounded. Over one year the return is -25.5%; over five years +33.3%.

What was the worst drawdown in VOKS history?

-71.4% from the Sep 29, 2003 peak to the Nov 6, 2003 trough on adjusted closes; the previous peak was regained on Jun 30, 2005.

How far back does VOKS historical data go?

The daily series starts on Mar 19, 2002 and runs to Sep 28, 2026: 6,080 trading sessions across 24.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are VOKS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get VOKS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 19, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for VOKS?

Among complete calendar years, 2007 was the best at +97.6% and 2008 the worst at -63.0%, measured close to close.

IDX · VOKS · stock

PT Voksel Electric Tbk (VOKS) stock price history

Every IDX trading session of PT Voksel Electric Tbk from Mar 19, 2002 to Sep 28, 2026: 6,080 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get VOKS data, free key Year by year table

VOKS adjusted close, 2002 to 2026

VOKSPT Voksel Electric Tbk

IDR 240.00-25.5% over one year

IDR 442.50
All time high, 2017: IDR 390.00
52 week high, IDR 182.00 low: 6,080
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

VOKS key facts

PT Voksel Electric Tbk (VOKS) closed at IDR 240.00 on Sep 28, 2026 on IDX.
VOKS's all time high close is IDR 442.50, set on Jul 3, 2017; its all time low close is IDR 12.65 on Nov 6, 2003.
VOKS's 52 week range is IDR 182.00 to IDR 390.00.
VOKS returned -25.5% over the year to Sep 28, 2026 and +33.3% over five years.
Over ten years VOKS returned +5%, +0.5% a year compounded.
VOKS's deepest drawdown was -71.4% from Sep 29, 2003 to Nov 6, 2003.
DataCedar holds 6,080 daily sessions of VOKS history from Mar 19, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

VOKS price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

VOKS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+9.1%
3 months	+17.6%
6 months	+21.2%
Year to date	-5.5%
1 year	-25.5%
3 years	+21.8%
5 years	+33.3%
10 years	+4.7%
Since Mar 19, 2002	+581.2%
Compound annual growth, 24.5 years	+8.1%

VOKS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 442.50 on Jul 3, 2017
All time low close: IDR 12.65 on Nov 6, 2003
52 week high: IDR 390.00 on Sep 16, 2026
52 week low: IDR 182.00 on Jun 9, 2026
Deepest drawdown: -71.4% from Sep 29, 2003 to Nov 6, 2003, recovered Jun 30, 2005
Best single session: +35.0% on Aug 7, 2026
Worst single session: -29.4% on Oct 2, 2003
Volatility, 1 year annualised: 66.9%
Sessions closing higher, 1 year: 34%
Growth of 1 since 2002: 6.8×
Best calendar year: 2007, +98%
Worst calendar year: 2008, -63%

VOKS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 19, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 252.00	IDR 390.00	IDR 182.00	IDR 240.00	-5.5%	165M	179
2025	IDR 230.00	IDR 410.00	IDR 180.00	IDR 254.00	+10.4%	174.7M	236
2024	IDR 218.00	IDR 398.00	IDR 169.00	IDR 230.00	+4.5%	213.9M	237
2023	IDR 139.00	IDR 234.00	IDR 129.00	IDR 220.00	+58.3%	174.5M	239
2022	IDR 185.00	IDR 228.00	IDR 133.00	IDR 139.00	-22.8%	91.3M	246
2021	IDR 220.00	IDR 264.00	IDR 168.00	IDR 180.00	-23.7%	70.2M	247
2020	IDR 400.00	IDR 400.00	IDR 186.00	IDR 236.00	-41.3%	65.2M	242
2019	IDR 295.00	IDR 402.00	IDR 236.00	IDR 402.00	+36.3%	957.8M	257
2018	IDR 306.80	IDR 306.80	IDR 133.73	IDR 295.00	-3.8%	343.7M	261
2017	IDR 284.71	IDR 450.37	IDR 208.47	IDR 306.80	+7.8%	116.5M	254
2016	IDR 190.45	IDR 284.71	IDR 165.19	IDR 284.71	+49.5%	5.7M	246
2015	IDR 154.50	IDR 194.34	IDR 110.77	IDR 190.45	+23.3%	9.2M	245
2014	IDR 132.15	IDR 211.83	IDR 119.52	IDR 154.50	+7.4%	107M	244
2013	IDR 194.21	IDR 339.40	IDR 128.26	IDR 143.81	-26.0%	546.9M	244
2012	IDR 148.16	IDR 298.13	IDR 117.45	IDR 194.21	+31.1%	73.1M	246
2011	IDR 81.31	IDR 157.20	IDR 74.08	IDR 148.16	+82.2%	226.9M	247
2010	IDR 74.08	IDR 102.99	IDR 56.92	IDR 81.31	+9.8%	366.9M	245
2009	IDR 54.21	IDR 84.02	IDR 49.69	IDR 74.08	+36.7%	175.7M	244
2008	IDR 146.36	IDR 146.36	IDR 50.59	IDR 54.21	-63.0%	82.7M	239
2007	IDR 73.18	IDR 162.62	IDR 60.53	IDR 146.36	+97.6%	591.6M	247
2006	IDR 51.50	IDR 102.99	IDR 41.56	IDR 74.08	+43.9%	635.5M	259
2005	IDR 29.81	IDR 130.09	IDR 24.39	IDR 51.50	+72.7%	75.6M	247
2004	IDR 16.26	IDR 39.75	IDR 9.94	IDR 29.81	+83.3%	159.2M	262
2003	IDR 23.49	IDR 49.69	IDR 8.13	IDR 16.26	-30.8%	349.7M	261
2002	IDR 35.23	IDR 36.14	IDR 22.59	IDR 23.49	n/a	20.5M	206

VOKS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 240.00	+3.4%
August 2026	IDR 232.00	+12.6%
July 2026	IDR 206.00	+4.0%
June 2026	IDR 198.00	-8.3%
May 2026	IDR 216.00	0.0%
April 2026	IDR 216.00	+13.1%
March 2026	IDR 191.00	-12.4%
February 2026	IDR 218.00	-6.8%
January 2026	IDR 234.00	-7.9%
December 2025	IDR 254.00	+0.8%
November 2025	IDR 252.00	-10.6%
October 2025	IDR 282.00	-9.6%

About the VOKS data

Daily bars. 6,080 sessions from Mar 19, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/VOKS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

VINS PT Victoria Insurance Tbk
VISI PT Satu Visi Putra Tbk
VIVA PT Visi Media Asia Tbk
VKTR PT VKTR Teknologi Mobilitas Tbk
VRNA PT Mizuho Leasing Indonesia Tbk
VTNY PT Venteny Fortuna International Tbk
WAPO PT Wahana Pronatural Tbk
WBSA PT BSA Logistics Indonesia Tbk

Browse IDX

Historical data guides

Common questions

VOKS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market