PT Chandra Daya Investasi TBK. (IDX:CDIA)
Indonesia · Delayed Price · Currency is IDR 1,630.00
+145.00 (9.76%)
At close: Aug 1, 2025, 3:30 PM WIB
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,560.00 | 1,630.00 | 1,560.00 | 1,630.00 | - | 9.76% | 46,456,100 |
| Jul 31, 2025 | 1,650.00 | 1,650.00 | 1,485.00 | 1,485.00 | - | -10.00% | 143,988,400 |
| Jul 30, 2025 | 1,725.00 | 1,725.00 | 1,650.00 | 1,650.00 | - | -9.84% | 138,330,000 |
| Jul 29, 2025 | 1,830.00 | 1,950.00 | 1,830.00 | 1,830.00 | - | - | 282,967,900 |
| Jul 28, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | 9.91% | 344,633,200 |
| Jul 25, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | 9.90% | 70,508,500 |
| Jul 24, 2025 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | - | - |
| Jul 23, 2025 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | - | - |
| Jul 22, 2025 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 24.69% | 46,136,700 |
| Jul 21, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | - | 24.62% | 23,419,900 |
| Jul 18, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | - | 25.00% | 18,251,400 |
| Jul 17, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | - | - | - |
| Jul 16, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | - | 24.80% | 8,701,600 |
| Jul 15, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | - | 25.00% | 2,871,400 |
| Jul 14, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | 25.00% | 2,261,200 |
| Jul 11, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | - | 25.00% | 2,965,200 |
| Jul 10, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | - | 25.00% | 1,832,400 |
| Jul 9, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | - | 34.74% | 3,737,400 |