PT Verona Indah Pictures Tbk (IDX:VERN)
Indonesia · Delayed Price · Currency is IDR 162.00
-1.00 (-0.62%)
Aug 5, 2025, 3:39 PM WIB
IDX:VERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | -1.23% | 2,557,500 |
| Aug 4, 2025 | 164.00 | 167.00 | 162.00 | 162.00 | 162.00 | -0.61% | 2,522,700 |
| Aug 1, 2025 | 167.00 | 170.00 | 159.00 | 163.00 | 163.00 | -2.40% | 5,178,600 |
| Jul 31, 2025 | 170.00 | 170.00 | 163.00 | 167.00 | 167.00 | -1.76% | 2,945,800 |
| Jul 30, 2025 | 178.00 | 181.00 | 168.00 | 170.00 | 170.00 | -3.41% | 11,195,800 |
| Jul 29, 2025 | 149.00 | 181.00 | 141.00 | 176.00 | 176.00 | 16.56% | 18,372,800 |
| Jul 28, 2025 | 163.00 | 165.00 | 147.00 | 151.00 | 151.00 | -1.95% | 3,704,400 |
| Jul 25, 2025 | 163.00 | 178.00 | 144.00 | 154.00 | 154.00 | -2.53% | 23,533,400 |
| Jul 24, 2025 | 120.00 | 160.00 | 117.00 | 158.00 | 158.00 | 32.77% | 35,962,800 |
| Jul 23, 2025 | 118.00 | 133.00 | 115.00 | 119.00 | 119.00 | 0.85% | 12,058,800 |
| Jul 22, 2025 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | - | 1,354,800 |
| Jul 21, 2025 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 622,700 |
| Jul 18, 2025 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | -1.65% | 1,439,700 |
| Jul 17, 2025 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | - | 1,293,500 |
| Jul 16, 2025 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | -0.82% | 782,200 |
| Jul 15, 2025 | 118.00 | 124.00 | 116.00 | 122.00 | 122.00 | 1.67% | 2,413,500 |
| Jul 14, 2025 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 1,085,200 |
| Jul 11, 2025 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 2,891,900 |
| Jul 10, 2025 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 518,800 |
| Jul 9, 2025 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1.68% | 449,200 |
| Jul 8, 2025 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 516,400 |
| Jul 7, 2025 | 124.00 | 124.00 | 115.00 | 120.00 | 120.00 | -0.83% | 1,201,400 |
| Jul 4, 2025 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 1.68% | 330,900 |
| Jul 3, 2025 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -0.83% | 696,000 |
| Jul 2, 2025 | 125.00 | 126.00 | 120.00 | 120.00 | 120.00 | -4.76% | 1,772,500 |
| Jul 1, 2025 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | -1.56% | 1,502,000 |
| Jun 30, 2025 | 127.00 | 130.00 | 124.00 | 128.00 | 128.00 | - | 1,306,600 |
| Jun 26, 2025 | 126.00 | 133.00 | 120.00 | 128.00 | 128.00 | 0.79% | 3,159,900 |
| Jun 25, 2025 | 130.00 | 136.00 | 124.00 | 127.00 | 127.00 | -2.31% | 9,332,600 |
| Jun 24, 2025 | 118.00 | 143.00 | 116.00 | 130.00 | 130.00 | 10.17% | 23,985,400 |
| Jun 23, 2025 | 118.00 | 120.00 | 114.00 | 118.00 | 118.00 | - | 1,880,400 |
| Jun 20, 2025 | 120.00 | 123.00 | 118.00 | 118.00 | 118.00 | -2.48% | 3,066,300 |
| Jun 19, 2025 | 114.00 | 123.00 | 112.00 | 121.00 | 121.00 | 6.14% | 8,870,000 |
| Jun 18, 2025 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 0.88% | 989,900 |
| Jun 17, 2025 | 110.00 | 114.00 | 109.00 | 113.00 | 113.00 | 2.73% | 1,663,600 |
| Jun 16, 2025 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 205,600 |
| Jun 13, 2025 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 171,200 |
| Jun 12, 2025 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | -0.90% | 349,200 |
| Jun 11, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 144,900 |
| Jun 10, 2025 | 110.00 | 113.00 | 107.00 | 109.00 | 109.00 | -3.54% | 910,400 |
| Jun 5, 2025 | 110.00 | 113.00 | 109.00 | 113.00 | 113.00 | 2.73% | 526,600 |
| Jun 4, 2025 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 687,400 |
| Jun 3, 2025 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | - | 594,600 |
| Jun 2, 2025 | 108.00 | 115.00 | 107.00 | 113.00 | 113.00 | 4.63% | 3,241,700 |
| May 28, 2025 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -3.57% | 858,000 |
| May 27, 2025 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 2,170,800 |
| May 26, 2025 | 108.00 | 113.00 | 106.00 | 112.00 | 112.00 | 3.70% | 3,755,200 |
| May 23, 2025 | 101.00 | 110.00 | 100.00 | 108.00 | 108.00 | 5.88% | 2,195,300 |
| May 22, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 432,000 |
| May 21, 2025 | 103.00 | 103.00 | 99.00 | 103.00 | 103.00 | - | 1,318,200 |