PT Verona Indah Pictures Tbk (IDX:VERN)
Indonesia · Delayed Price · Currency is IDR 250.00
-2.00 (-0.79%)
Sep 2, 2026, 11:57 AM WIB
IDX:VERN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 246.00 | 258.00 | 242.00 | 252.00 | 252.00 | 0.80% | 8,132,700 |
| Aug 31, 2026 | 254.00 | 254.00 | 240.00 | 250.00 | 250.00 | - | 10,897,300 |
| Aug 28, 2026 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | -1.57% | 6,647,900 |
| Aug 27, 2026 | 236.00 | 258.00 | 232.00 | 254.00 | 254.00 | 7.63% | 31,893,900 |
| Aug 26, 2026 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | -1.67% | 7,683,000 |
| Aug 24, 2026 | 246.00 | 250.00 | 230.00 | 240.00 | 240.00 | -2.44% | 14,479,500 |
| Aug 21, 2026 | 228.00 | 246.00 | 226.00 | 246.00 | 246.00 | 7.89% | 30,485,500 |
| Aug 20, 2026 | 228.00 | 232.00 | 224.00 | 228.00 | 228.00 | - | 6,135,700 |
| Aug 19, 2026 | 238.00 | 240.00 | 228.00 | 228.00 | 228.00 | -4.20% | 9,368,200 |
| Aug 18, 2026 | 230.00 | 246.00 | 228.00 | 238.00 | 238.00 | 2.59% | 19,825,700 |
| Aug 14, 2026 | 214.00 | 232.00 | 212.00 | 232.00 | 232.00 | 8.41% | 33,192,300 |
| Aug 13, 2026 | 208.00 | 218.00 | 206.00 | 214.00 | 214.00 | 2.88% | 12,719,400 |
| Aug 12, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 10,732,600 |
| Aug 11, 2026 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | 9,906,400 |
| Aug 10, 2026 | 200.00 | 208.00 | 200.00 | 204.00 | 204.00 | 0.99% | 7,956,900 |
| Aug 7, 2026 | 204.00 | 208.00 | 197.00 | 202.00 | 202.00 | - | 2,788,300 |
| Aug 6, 2026 | 218.00 | 218.00 | 202.00 | 202.00 | 202.00 | -7.34% | 7,615,100 |
| Aug 5, 2026 | 214.00 | 232.00 | 212.00 | 218.00 | 218.00 | 3.81% | 28,307,800 |
| Aug 4, 2026 | 200.00 | 212.00 | 200.00 | 210.00 | 210.00 | 5.00% | 9,564,800 |
| Aug 3, 2026 | 194.00 | 210.00 | 194.00 | 200.00 | 200.00 | 1.52% | 7,323,000 |
| Jul 31, 2026 | 200.00 | 202.00 | 193.00 | 197.00 | 197.00 | -1.50% | 1,872,100 |
| Jul 30, 2026 | 202.00 | 202.00 | 194.00 | 200.00 | 200.00 | 3.09% | 3,247,300 |
| Jul 29, 2026 | 198.00 | 200.00 | 194.00 | 194.00 | 194.00 | -2.51% | 2,464,700 |
| Jul 28, 2026 | 193.00 | 206.00 | 193.00 | 199.00 | 199.00 | 3.11% | 3,346,100 |
| Jul 27, 2026 | 199.00 | 202.00 | 193.00 | 193.00 | 193.00 | -3.50% | 2,663,900 |
| Jul 24, 2026 | 200.00 | 200.00 | 195.00 | 200.00 | 200.00 | -0.99% | 1,217,400 |
| Jul 23, 2026 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.00% | 5,440,800 |
| 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 |