PT Putra Mandiri Jembar Tbk (IDX:PMJS)
Indonesia · Delayed Price · Currency is IDR 117.00
+1.00 (0.85%)
Aug 8, 2025, 3:39 PM WIB
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | - | 102,100 |
| Aug 6, 2025 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -2.50% | 486,600 |
| Aug 5, 2025 | 118.00 | 123.00 | 116.00 | 120.00 | 120.00 | 1.69% | 352,300 |
| Aug 4, 2025 | 120.00 | 122.00 | 116.00 | 118.00 | 118.00 | - | 759,200 |
| Aug 1, 2025 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 414,100 |
| Jul 31, 2025 | 136.00 | 136.00 | 115.00 | 117.00 | 117.00 | -12.69% | 4,026,300 |
| Jul 30, 2025 | 130.00 | 141.00 | 125.00 | 134.00 | 134.00 | 3.08% | 12,699,700 |
| Jul 29, 2025 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | 0.78% | 583,200 |
| Jul 28, 2025 | 124.00 | 130.00 | 121.00 | 129.00 | 129.00 | 4.03% | 1,261,900 |
| Jul 25, 2025 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | - | 88,400 |
| Jul 24, 2025 | 122.00 | 124.00 | 119.00 | 124.00 | 124.00 | 1.64% | 146,500 |
| Jul 23, 2025 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | -0.81% | 144,400 |
| Jul 22, 2025 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | -0.81% | 56,400 |
| Jul 21, 2025 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | -0.80% | 27,200 |
| Jul 18, 2025 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | 0.81% | 82,900 |
| Jul 17, 2025 | 129.00 | 129.00 | 118.00 | 124.00 | 124.00 | -3.88% | 295,100 |
| Jul 16, 2025 | 126.00 | 129.00 | 122.00 | 129.00 | 129.00 | 2.38% | 181,200 |
| Jul 15, 2025 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | -1.56% | 153,400 |
| Jul 14, 2025 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | -0.78% | 201,000 |
| Jul 11, 2025 | 130.00 | 131.00 | 126.00 | 129.00 | 129.00 | -1.53% | 130,400 |
| Jul 10, 2025 | 128.00 | 132.00 | 123.00 | 131.00 | 131.00 | 3.97% | 912,100 |
| Jul 9, 2025 | 145.00 | 147.00 | 115.00 | 126.00 | 126.00 | -4.55% | 9,717,300 |
| Jul 8, 2025 | 118.00 | 132.00 | 115.00 | 132.00 | 132.00 | 12.82% | 2,495,800 |
| Jul 7, 2025 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | -1.68% | 2,400 |
| Jul 4, 2025 | 118.00 | 119.00 | 115.00 | 119.00 | 119.00 | 0.85% | 103,100 |
| Jul 3, 2025 | 116.00 | 118.00 | 113.00 | 118.00 | 118.00 | -0.84% | 74,300 |
| Jul 2, 2025 | 118.00 | 120.00 | 118.00 | 119.00 | 115.80 | 0.85% | 34,100 |
| Jul 1, 2025 | 119.00 | 120.00 | 117.00 | 118.00 | 114.83 | - | 78,300 |
| Jun 30, 2025 | 117.00 | 119.00 | 117.00 | 118.00 | 114.83 | 0.85% | 121,400 |
| Jun 26, 2025 | 118.00 | 120.00 | 116.00 | 117.00 | 113.85 | 1.74% | 4,100 |
| Jun 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 111.91 | -2.54% | 1,400 |
| Jun 24, 2025 | 114.00 | 118.00 | 114.00 | 118.00 | 114.83 | - | 1,900 |
| Jun 23, 2025 | 114.00 | 119.00 | 114.00 | 118.00 | 114.83 | 1.72% | 4,300 |
| Jun 20, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 112.88 | - | 2,300 |
| Jun 19, 2025 | 116.00 | 116.00 | 114.00 | 116.00 | 112.88 | - | 8,300 |
| Jun 18, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 112.88 | -2.52% | 5,000 |
| Jun 17, 2025 | 116.00 | 119.00 | 116.00 | 119.00 | 115.80 | - | 6,100 |
| Jun 16, 2025 | 114.00 | 119.00 | 114.00 | 119.00 | 115.80 | - | 22,300 |
| Jun 13, 2025 | 116.00 | 119.00 | 115.00 | 119.00 | 115.80 | - | 39,300 |
| Jun 12, 2025 | 120.00 | 120.00 | 118.00 | 119.00 | 115.80 | -0.83% | 2,100 |
| Jun 11, 2025 | 117.00 | 120.00 | 114.00 | 120.00 | 116.77 | 2.56% | 203,300 |
| Jun 10, 2025 | 118.00 | 118.00 | 113.00 | 117.00 | 113.85 | 2.63% | 189,300 |
| Jun 5, 2025 | 116.00 | 119.00 | 113.00 | 114.00 | 110.93 | -5.00% | 309,900 |
| Jun 4, 2025 | 117.00 | 120.00 | 114.00 | 120.00 | 116.77 | 1.69% | 29,400 |
| Jun 3, 2025 | 120.00 | 121.00 | 118.00 | 118.00 | 114.83 | - | 8,400 |
| Jun 2, 2025 | 117.00 | 121.00 | 117.00 | 118.00 | 114.83 | -1.67% | 49,100 |
| May 28, 2025 | 119.00 | 120.00 | 117.00 | 120.00 | 116.77 | 2.56% | 8,500 |
| May 27, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 113.85 | - | 3,500 |
| May 26, 2025 | 117.00 | 117.00 | 116.00 | 117.00 | 113.85 | - | 21,700 |
| May 23, 2025 | 120.00 | 121.00 | 116.00 | 117.00 | 113.85 | -3.31% | 105,000 |