PT Verona Indah Pictures Tbk (IDX:VERN)
Indonesia · Delayed Price · Currency is IDR 230.00
-14.00 (-5.74%)
Sep 22, 2026, 3:29 PM WIB
IDX:VERN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 240.00 | 240.00 | 230.00 | 230.00 | - | -5.74% | 10,676,400 |
| Sep 21, 2026 | 230.00 | 244.00 | 230.00 | 244.00 | 244.00 | 6.09% | 27,932,800 |
| 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 |
| 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 |