PT Verona Indah Pictures Tbk (IDX:VERN)
Indonesia · Delayed Price · Currency is IDR 114.00
+10.00 (9.62%)
Apr 1, 2026, 4:14 PM WIB
IDX:VERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 104.00 | 111.00 | 104.00 | 111.00 | - | 6.73% | 1,308,000 |
| Mar 31, 2026 | 102.00 | 106.00 | 99.00 | 104.00 | 104.00 | 2.97% | 2,025,600 |
| Mar 30, 2026 | 101.00 | 102.00 | 98.00 | 101.00 | 101.00 | -0.98% | 258,600 |
| Mar 27, 2026 | 102.00 | 104.00 | 99.00 | 102.00 | 102.00 | -0.97% | 132,200 |
| Mar 26, 2026 | 103.00 | 103.00 | 97.00 | 103.00 | 103.00 | 3.00% | 580,600 |
| Mar 25, 2026 | 91.00 | 101.00 | 88.00 | 100.00 | 100.00 | 9.89% | 2,140,700 |
| Mar 17, 2026 | 88.00 | 97.00 | 85.00 | 91.00 | 91.00 | 3.41% | 356,200 |
| Mar 16, 2026 | 87.00 | 89.00 | 84.00 | 88.00 | 88.00 | 1.15% | 585,600 |
| Mar 13, 2026 | 87.00 | 93.00 | 86.00 | 87.00 | 87.00 | -2.25% | 1,070,900 |
| Mar 12, 2026 | 89.00 | 94.00 | 87.00 | 89.00 | 89.00 | - | 808,900 |
| Mar 11, 2026 | 91.00 | 97.00 | 87.00 | 89.00 | 89.00 | -2.20% | 842,100 |
| Mar 10, 2026 | 90.00 | 97.00 | 83.00 | 91.00 | 91.00 | 4.60% | 2,157,200 |
| Mar 9, 2026 | 94.00 | 94.00 | 85.00 | 87.00 | 87.00 | -7.45% | 1,112,900 |
| Mar 6, 2026 | 98.00 | 98.00 | 92.00 | 94.00 | 94.00 | - | 614,900 |
| Mar 5, 2026 | 94.00 | 98.00 | 90.00 | 94.00 | 94.00 | 1.08% | 1,064,200 |
| Mar 4, 2026 | 99.00 | 99.00 | 92.00 | 93.00 | 93.00 | -6.06% | 2,903,500 |
| Mar 3, 2026 | 100.00 | 100.00 | 91.00 | 99.00 | 99.00 | - | 1,286,100 |
| Mar 2, 2026 | 107.00 | 107.00 | 93.00 | 99.00 | 99.00 | -9.17% | 3,045,300 |
| Feb 27, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 310,000 |
| Feb 26, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -3.48% | 786,200 |
| Feb 25, 2026 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 0.88% | 249,000 |
| Feb 24, 2026 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | - | 491,300 |
| Feb 23, 2026 | 114.00 | 118.00 | 114.00 | 114.00 | 114.00 | - | 404,600 |
| Feb 20, 2026 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -3.39% | 414,900 |
| Feb 19, 2026 | 110.00 | 118.00 | 110.00 | 118.00 | 118.00 | 7.27% | 3,195,300 |
| Feb 18, 2026 | 110.00 | 113.00 | 108.00 | 110.00 | 110.00 | - | 272,000 |
| Feb 13, 2026 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | - | 356,400 |
| Feb 12, 2026 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 673,000 |
| Feb 11, 2026 | 102.00 | 115.00 | 101.00 | 112.00 | 112.00 | 8.74% | 3,799,100 |
| Feb 10, 2026 | 105.00 | 107.00 | 100.00 | 103.00 | 103.00 | 3.00% | 558,800 |
| Feb 9, 2026 | 100.00 | 108.00 | 99.00 | 100.00 | 100.00 | -1.96% | 2,078,900 |
| Feb 6, 2026 | 105.00 | 105.00 | 98.00 | 102.00 | 102.00 | -0.97% | 885,300 |
| Feb 5, 2026 | 103.00 | 107.00 | 100.00 | 103.00 | 103.00 | 1.98% | 605,400 |
| Feb 4, 2026 | 103.00 | 106.00 | 98.00 | 101.00 | 101.00 | -1.94% | 664,400 |
| Feb 3, 2026 | 97.00 | 112.00 | 96.00 | 103.00 | 103.00 | 8.42% | 1,181,200 |
| Feb 2, 2026 | 111.00 | 111.00 | 94.00 | 95.00 | 95.00 | -13.64% | 1,200,700 |
| Jan 30, 2026 | 102.00 | 111.00 | 102.00 | 110.00 | 110.00 | 6.80% | 1,136,000 |
| Jan 29, 2026 | 105.00 | 105.00 | 90.00 | 103.00 | 103.00 | -1.90% | 2,520,400 |
| Jan 28, 2026 | 118.00 | 118.00 | 102.00 | 105.00 | 105.00 | -11.76% | 5,329,200 |
| Jan 27, 2026 | 122.00 | 125.00 | 119.00 | 119.00 | 119.00 | -2.46% | 1,748,300 |
| Jan 26, 2026 | 124.00 | 128.00 | 121.00 | 122.00 | 122.00 | -1.61% | 2,156,700 |
| Jan 23, 2026 | 129.00 | 130.00 | 121.00 | 124.00 | 124.00 | -3.88% | 3,573,600 |
| Jan 22, 2026 | 127.00 | 133.00 | 125.00 | 129.00 | 129.00 | 2.38% | 2,464,000 |
| Jan 21, 2026 | 133.00 | 133.00 | 125.00 | 126.00 | 126.00 | -3.82% | 7,176,400 |
| Jan 20, 2026 | 126.00 | 146.00 | 124.00 | 131.00 | 131.00 | 4.80% | 54,136,200 |
| Jan 19, 2026 | 127.00 | 130.00 | 124.00 | 125.00 | 125.00 | -0.79% | 2,392,800 |
| Jan 15, 2026 | 123.00 | 131.00 | 121.00 | 126.00 | 126.00 | 3.28% | 11,242,400 |
| Jan 14, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 869,100 |
| Jan 13, 2026 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 0.81% | 659,200 |
| Jan 12, 2026 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 1,368,300 |