PT Verona Indah Pictures Tbk (IDX:VERN)
Indonesia · Delayed Price · Currency is IDR 115.00
+1.00 (0.88%)
Jun 4, 2026, 4:11 PM WIB
IDX:VERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 122.00 | 122.00 | 109.00 | 110.00 | - | -3.51% | 695,900 |
| 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 |
| May 6, 2026 | 138.00 | 141.00 | 138.00 | 139.00 | 139.00 | 0.72% | 6,611,700 |
| May 5, 2026 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | - | 6,481,600 |
| May 4, 2026 | 136.00 | 143.00 | 135.00 | 138.00 | 138.00 | 1.47% | 7,041,700 |
| Apr 30, 2026 | 143.00 | 143.00 | 134.00 | 136.00 | 136.00 | -3.55% | 8,211,300 |
| Apr 29, 2026 | 139.00 | 142.00 | 139.00 | 141.00 | 141.00 | 0.71% | 7,439,200 |
| Apr 28, 2026 | 142.00 | 144.00 | 138.00 | 140.00 | 140.00 | -0.71% | 6,760,200 |
| Apr 27, 2026 | 140.00 | 146.00 | 137.00 | 141.00 | 141.00 | 2.92% | 7,716,600 |
| Apr 24, 2026 | 147.00 | 147.00 | 137.00 | 137.00 | 137.00 | -4.86% | 9,840,500 |
| Apr 23, 2026 | 142.00 | 146.00 | 141.00 | 144.00 | 144.00 | 1.41% | 6,992,500 |
| Apr 22, 2026 | 143.00 | 149.00 | 138.00 | 142.00 | 142.00 | 2.90% | 13,171,100 |
| Apr 21, 2026 | 139.00 | 149.00 | 138.00 | 138.00 | 138.00 | - | 14,110,000 |
| Apr 20, 2026 | 138.00 | 141.00 | 136.00 | 138.00 | 138.00 | 0.73% | 7,074,600 |
| Apr 17, 2026 | 139.00 | 144.00 | 137.00 | 137.00 | 137.00 | - | 8,767,900 |
| Apr 16, 2026 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | -0.72% | 6,637,100 |
| Apr 15, 2026 | 138.00 | 141.00 | 135.00 | 138.00 | 138.00 | - | 9,756,500 |
| Apr 14, 2026 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 0.73% | 7,659,300 |
| Apr 13, 2026 | 135.00 | 139.00 | 130.00 | 137.00 | 137.00 | 1.48% | 7,077,500 |
| Apr 10, 2026 | 139.00 | 144.00 | 135.00 | 135.00 | 135.00 | -2.88% | 9,741,600 |
| Apr 9, 2026 | 138.00 | 143.00 | 136.00 | 139.00 | 139.00 | 0.72% | 8,548,900 |
| Apr 8, 2026 | 135.00 | 144.00 | 132.00 | 138.00 | 138.00 | 2.22% | 13,120,300 |
| Apr 7, 2026 | 134.00 | 137.00 | 131.00 | 135.00 | 135.00 | 1.50% | 14,418,800 |
| Apr 6, 2026 | 130.00 | 139.00 | 126.00 | 133.00 | 133.00 | 2.31% | 14,198,300 |
| Apr 2, 2026 | 113.00 | 136.00 | 112.00 | 130.00 | 130.00 | 14.04% | 28,034,400 |
| Apr 1, 2026 | 104.00 | 115.00 | 104.00 | 114.00 | 114.00 | 9.62% | 2,372,700 |
| 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 |