PT Verona Indah Pictures Tbk (IDX:VERN)
Indonesia · Delayed Price · Currency is IDR 115.00
-6.00 (-4.96%)
Aug 29, 2025, 11:28 AM WIB
IDX:VERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 138.00 | 138.00 | 121.00 | 121.00 | 121.00 | -12.32% | 20,174,000 |
| Aug 27, 2025 | 136.00 | 138.00 | 132.00 | 138.00 | 138.00 | 1.47% | 2,912,800 |
| Aug 26, 2025 | 141.00 | 144.00 | 133.00 | 136.00 | 136.00 | -4.23% | 5,949,000 |
| Aug 25, 2025 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | - | 2,101,300 |
| Aug 22, 2025 | 141.00 | 149.00 | 138.00 | 142.00 | 142.00 | 2.90% | 5,099,600 |
| Aug 21, 2025 | 145.00 | 146.00 | 138.00 | 138.00 | 138.00 | -6.76% | 5,390,400 |
| Aug 20, 2025 | 150.00 | 152.00 | 141.00 | 148.00 | 148.00 | -1.33% | 4,728,700 |
| Aug 19, 2025 | 154.00 | 155.00 | 148.00 | 150.00 | 150.00 | -2.60% | 1,676,900 |
| Aug 15, 2025 | 155.00 | 158.00 | 152.00 | 154.00 | 154.00 | -1.28% | 621,800 |
| Aug 14, 2025 | 155.00 | 159.00 | 152.00 | 156.00 | 156.00 | 1.96% | 516,200 |
| Aug 13, 2025 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -0.65% | 458,700 |
| Aug 12, 2025 | 148.00 | 162.00 | 148.00 | 154.00 | 154.00 | 3.36% | 1,551,800 |
| Aug 11, 2025 | 156.00 | 158.00 | 149.00 | 149.00 | 149.00 | -4.49% | 1,105,300 |
| Aug 8, 2025 | 159.00 | 164.00 | 151.00 | 156.00 | 156.00 | -1.89% | 2,785,500 |
| Aug 7, 2025 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | -1.85% | 1,512,800 |
| Aug 6, 2025 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.25% | 765,500 |
| 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 |