PT Verona Indah Pictures Tbk (IDX:VERN)
Indonesia · Delayed Price · Currency is IDR 175.00
-2.00 (-1.13%)
Oct 30, 2026, 4:02 PM WIB
IDX:VERN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 177.00 | 177.00 | 165.00 | 175.00 | 175.00 | -1.13% | 2,669,200 |
| Oct 29, 2026 | 184.00 | 184.00 | 173.00 | 177.00 | 177.00 | -4.32% | 2,073,100 |
| Oct 28, 2026 | 186.00 | 186.00 | 176.00 | 185.00 | 185.00 | -0.54% | 5,052,800 |
| Oct 27, 2026 | 189.00 | 192.00 | 182.00 | 186.00 | 186.00 | -2.11% | 5,646,900 |
| Oct 26, 2026 | 192.00 | 192.00 | 187.00 | 190.00 | 190.00 | -1.55% | 5,351,900 |
| Oct 23, 2026 | 188.00 | 193.00 | 184.00 | 193.00 | 193.00 | 1.58% | 14,657,700 |
| Oct 22, 2026 | 183.00 | 191.00 | 183.00 | 190.00 | 190.00 | -1.55% | 11,700,900 |
| Oct 21, 2026 | 196.00 | 196.00 | 183.00 | 193.00 | 193.00 | -1.53% | 9,956,400 |
| Oct 20, 2026 | 188.00 | 198.00 | 186.00 | 196.00 | 196.00 | -1.51% | 12,324,600 |
| Oct 19, 2026 | 190.00 | 200.00 | 188.00 | 199.00 | 199.00 | -1.49% | 6,392,500 |
| Oct 16, 2026 | 191.00 | 208.00 | 191.00 | 202.00 | 202.00 | -9.82% | 10,218,800 |
| Oct 15, 2026 | 232.00 | 232.00 | 220.00 | 224.00 | 224.00 | -5.08% | 4,611,700 |
| Oct 14, 2026 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | -0.84% | 7,867,900 |
| Oct 13, 2026 | 232.00 | 240.00 | 224.00 | 238.00 | 238.00 | 2.59% | 13,199,000 |
| Oct 12, 2026 | 236.00 | 236.00 | 226.00 | 232.00 | 232.00 | -1.69% | 7,914,000 |
| Oct 9, 2026 | 220.00 | 236.00 | 220.00 | 236.00 | 236.00 | 6.31% | 28,378,500 |
| Oct 8, 2026 | 216.00 | 226.00 | 210.00 | 222.00 | 222.00 | 2.78% | 20,621,400 |
| Oct 7, 2026 | 192.00 | 220.00 | 192.00 | 216.00 | 216.00 | 12.50% | 31,967,100 |
| Oct 6, 2026 | 180.00 | 194.00 | 176.00 | 192.00 | 192.00 | 7.87% | 29,135,100 |
| Oct 5, 2026 | 175.00 | 180.00 | 174.00 | 178.00 | 178.00 | 1.71% | 6,731,200 |
| Oct 2, 2026 | 166.00 | 180.00 | 166.00 | 175.00 | 175.00 | -4.89% | 8,999,500 |
| Oct 1, 2026 | 216.00 | 218.00 | 184.00 | 184.00 | 184.00 | -14.81% | 17,053,900 |
| Sep 30, 2026 | 236.00 | 240.00 | 216.00 | 216.00 | 216.00 | -8.47% | 27,106,900 |
| Sep 29, 2026 | 228.00 | 238.00 | 226.00 | 236.00 | 236.00 | 3.51% | 12,899,200 |
| Sep 28, 2026 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | -0.87% | 6,199,900 |
| Sep 25, 2026 | 230.00 | 236.00 | 226.00 | 230.00 | 230.00 | - | 11,646,300 |
| Sep 24, 2026 | 234.00 | 236.00 | 224.00 | 230.00 | 230.00 | -1.71% | 9,703,500 |
| Sep 23, 2026 | 234.00 | 236.00 | 226.00 | 234.00 | 234.00 | - | 9,532,500 |
| Sep 22, 2026 | 240.00 | 240.00 | 228.00 | 234.00 | 234.00 | -4.10% | 11,779,700 |
| Sep 21, 2026 | 230.00 | 244.00 | 230.00 | 244.00 | 244.00 | 6.09% | 27,946,200 |
| Sep 18, 2026 | 226.00 | 230.00 | 220.00 | 230.00 | 230.00 | 1.77% | 8,965,300 |
| Sep 17, 2026 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 0.89% | 7,552,500 |
| Sep 16, 2026 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | -0.88% | 5,685,300 |
| Sep 15, 2026 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | -0.88% | 7,201,100 |
| Sep 14, 2026 | 230.00 | 232.00 | 218.00 | 228.00 | 228.00 | -1.72% | 6,949,400 |
| Sep 11, 2026 | 230.00 | 240.00 | 220.00 | 232.00 | 232.00 | 0.87% | 15,633,700 |
| Sep 10, 2026 | 228.00 | 236.00 | 222.00 | 230.00 | 230.00 | - | 9,891,100 |
| Sep 9, 2026 | 234.00 | 234.00 | 218.00 | 230.00 | 230.00 | -1.71% | 12,153,000 |
| Sep 8, 2026 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | -3.31% | 4,463,400 |
| Sep 7, 2026 | 238.00 | 242.00 | 236.00 | 242.00 | 242.00 | 0.83% | 8,330,900 |
| Sep 4, 2026 | 238.00 | 240.00 | 232.00 | 240.00 | 240.00 | - | 9,498,700 |
| Sep 3, 2026 | 250.00 | 250.00 | 232.00 | 240.00 | 240.00 | -4.00% | 12,672,300 |
| Sep 2, 2026 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | -0.79% | 8,534,700 |
| 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 |