PT Verona Indah Pictures Tbk (IDX:VERN)
Indonesia · Delayed Price · Currency is IDR 202.00
+2.00 (1.00%)
Jul 23, 2026, 4:09 PM WIB
IDX:VERN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 200.00 | 204.00 | 200.00 | 202.00 | - | 1.00% | 3,924,600 |
| Jul 22, 2026 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | - | 4,843,500 |
| Jul 21, 2026 | 204.00 | 212.00 | 200.00 | 200.00 | 200.00 | -5.66% | 6,754,700 |
| Jul 20, 2026 | 197.00 | 212.00 | 197.00 | 212.00 | 212.00 | 7.61% | 15,001,900 |
| Jul 17, 2026 | 200.00 | 208.00 | 190.00 | 197.00 | 197.00 | -1.50% | 15,319,000 |
| Jul 16, 2026 | 206.00 | 208.00 | 187.00 | 200.00 | 200.00 | -1.96% | 41,029,600 |
| Jul 15, 2026 | 194.00 | 222.00 | 190.00 | 204.00 | 204.00 | 5.70% | 102,448,500 |
| Jul 14, 2026 | 161.00 | 194.00 | 160.00 | 193.00 | 193.00 | 20.63% | 48,798,600 |
| Jul 13, 2026 | 147.00 | 160.00 | 146.00 | 160.00 | 160.00 | 8.84% | 12,174,300 |
| Jul 10, 2026 | 150.00 | 150.00 | 141.00 | 147.00 | 147.00 | -2.00% | 3,506,500 |
| Jul 9, 2026 | 150.00 | 152.00 | 146.00 | 150.00 | 150.00 | - | 4,840,900 |
| Jul 8, 2026 | 145.00 | 150.00 | 144.00 | 150.00 | 150.00 | 4.17% | 13,758,200 |
| Jul 7, 2026 | 137.00 | 144.00 | 136.00 | 144.00 | 144.00 | 5.11% | 12,086,600 |
| Jul 6, 2026 | 139.00 | 141.00 | 135.00 | 137.00 | 137.00 | 1.48% | 2,735,300 |
| Jul 3, 2026 | 136.00 | 136.00 | 131.00 | 135.00 | 135.00 | - | 3,149,200 |
| Jul 2, 2026 | 132.00 | 135.00 | 130.00 | 135.00 | 135.00 | 1.50% | 311,800 |
| Jul 1, 2026 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 0.76% | 6,639,600 |
| Jun 30, 2026 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | -1.49% | 6,992,200 |
| Jun 29, 2026 | 140.00 | 140.00 | 134.00 | 134.00 | 134.00 | -1.47% | 7,089,300 |
| Jun 26, 2026 | 140.00 | 140.00 | 132.00 | 136.00 | 136.00 | -1.45% | 7,674,600 |
| Jun 25, 2026 | 138.00 | 140.00 | 135.00 | 138.00 | 138.00 | - | 7,156,100 |
| Jun 24, 2026 | 139.00 | 141.00 | 136.00 | 138.00 | 138.00 | -0.72% | 6,635,600 |
| Jun 23, 2026 | 139.00 | 140.00 | 135.00 | 139.00 | 139.00 | 0.72% | 7,292,800 |
| Jun 22, 2026 | 140.00 | 140.00 | 135.00 | 138.00 | 138.00 | -1.43% | 8,003,200 |
| Jun 19, 2026 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | 0.72% | 7,164,100 |
| Jun 18, 2026 | 142.00 | 143.00 | 135.00 | 139.00 | 139.00 | -0.71% | 10,665,600 |
| Jun 17, 2026 | 128.00 | 143.00 | 127.00 | 140.00 | 140.00 | 9.38% | 18,296,100 |
| Jun 15, 2026 | 119.00 | 128.00 | 116.00 | 128.00 | 128.00 | 6.67% | 12,990,800 |
| Jun 12, 2026 | 120.00 | 121.00 | 116.00 | 120.00 | 120.00 | - | 81,200 |
| Jun 11, 2026 | 115.00 | 121.00 | 115.00 | 120.00 | 120.00 | - | 252,900 |
| Jun 10, 2026 | 116.00 | 121.00 | 115.00 | 120.00 | 120.00 | 1.69% | 157,600 |
| Jun 9, 2026 | 120.00 | 120.00 | 112.00 | 118.00 | 118.00 | 5.36% | 2,516,000 |
| Jun 8, 2026 | 115.00 | 122.00 | 109.00 | 112.00 | 112.00 | -0.88% | 1,556,900 |
| Jun 5, 2026 | 116.00 | 116.00 | 110.00 | 113.00 | 113.00 | -1.74% | 552,400 |
| Jun 4, 2026 | 122.00 | 122.00 | 109.00 | 115.00 | 115.00 | 0.88% | 767,000 |
| Jun 3, 2026 | 120.00 | 120.00 | 109.00 | 114.00 | 114.00 | -4.20% | 9,305,400 |
| Jun 2, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | 299,100 |
| May 29, 2026 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | -2.42% | 300,800 |
| May 26, 2026 | 127.00 | 129.00 | 120.00 | 124.00 | 124.00 | -0.80% | 659,300 |
| May 25, 2026 | 118.00 | 135.00 | 118.00 | 125.00 | 125.00 | 5.04% | 477,000 |
| May 22, 2026 | 114.00 | 120.00 | 114.00 | 119.00 | 119.00 | 3.48% | 677,900 |
| May 21, 2026 | 124.00 | 125.00 | 112.00 | 115.00 | 115.00 | -6.50% | 1,373,800 |
| May 20, 2026 | 130.00 | 133.00 | 121.00 | 123.00 | 123.00 | -8.21% | 8,795,000 |
| May 19, 2026 | 140.00 | 142.00 | 130.00 | 134.00 | 134.00 | -3.60% | 9,558,200 |
| May 18, 2026 | 143.00 | 145.00 | 137.00 | 139.00 | 139.00 | -2.80% | 8,464,500 |
| May 13, 2026 | 139.00 | 148.00 | 138.00 | 143.00 | 143.00 | 4.38% | 11,158,600 |
| May 12, 2026 | 142.00 | 142.00 | 136.00 | 137.00 | 137.00 | -1.44% | 9,475,200 |
| May 11, 2026 | 139.00 | 141.00 | 136.00 | 139.00 | 139.00 | - | 6,166,800 |
| May 8, 2026 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | -0.71% | 6,573,900 |
| May 7, 2026 | 141.00 | 144.00 | 140.00 | 140.00 | 140.00 | 0.72% | 8,336,900 |