PT Mizuho Leasing Indonesia Tbk (IDX:VRNA)
Indonesia · Delayed Price · Currency is IDR 91.00
-6.00 (-6.19%)
Aug 22, 2025, 4:13 PM WIB
IDX:VRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 98.00 | 99.00 | 89.00 | 91.00 | 91.00 | -6.19% | 21,769,400 |
| Aug 21, 2025 | 79.00 | 100.00 | 77.00 | 97.00 | 97.00 | 24.36% | 37,552,800 |
| Aug 20, 2025 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 2.63% | 332,800 |
| Aug 19, 2025 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 376,900 |
| Aug 15, 2025 | 82.00 | 82.00 | 74.00 | 77.00 | 77.00 | -6.10% | 2,641,100 |
| Aug 14, 2025 | 76.00 | 83.00 | 74.00 | 82.00 | 82.00 | 9.33% | 3,615,800 |
| Aug 13, 2025 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 1,873,000 |
| Aug 12, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.78% | 70,200 |
| Aug 11, 2025 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 161,900 |
| Aug 8, 2025 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 218,700 |
| Aug 7, 2025 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 141,000 |
| Aug 6, 2025 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 376,000 |
| Aug 5, 2025 | 71.00 | 75.00 | 71.00 | 74.00 | 74.00 | 1.37% | 946,800 |
| Aug 4, 2025 | 72.00 | 74.00 | 70.00 | 73.00 | 73.00 | 1.39% | 608,500 |
| Aug 1, 2025 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | - | 793,400 |
| Jul 31, 2025 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 124,500 |
| Jul 30, 2025 | 72.00 | 72.00 | 68.00 | 72.00 | 72.00 | - | 708,400 |
| Jul 29, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 154,200 |
| Jul 28, 2025 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 124,800 |
| Jul 25, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 31,900 |
| Jul 24, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 1,600 |
| Jul 23, 2025 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | -1.35% | 8,400 |
| Jul 22, 2025 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 21,600 |
| Jul 21, 2025 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 24,500 |
| Jul 18, 2025 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 79,900 |
| Jul 17, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 1.39% | 56,800 |
| Jul 16, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 236,100 |
| Jul 15, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 234,100 |
| Jul 14, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 71,900 |
| Jul 11, 2025 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 774,000 |
| Jul 10, 2025 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -2.67% | 285,400 |
| Jul 9, 2025 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 110,600 |
| Jul 8, 2025 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 117,200 |
| Jul 7, 2025 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 542,300 |
| Jul 4, 2025 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | - | 407,200 |
| Jul 3, 2025 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 1,459,000 |
| Jul 2, 2025 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | 222,100 |
| Jul 1, 2025 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 418,300 |
| Jun 30, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 176,300 |
| Jun 26, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 74,200 |
| Jun 25, 2025 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | -3.90% | 374,900 |
| Jun 24, 2025 | 74.00 | 78.00 | 74.00 | 77.00 | 77.00 | - | 114,500 |
| Jun 23, 2025 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | - | 331,000 |
| Jun 20, 2025 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 539,400 |
| Jun 19, 2025 | 79.00 | 82.00 | 77.00 | 78.00 | 78.00 | -1.27% | 751,400 |
| Jun 18, 2025 | 82.00 | 101.00 | 76.00 | 79.00 | 79.00 | -2.47% | 19,395,800 |
| Jun 17, 2025 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 945,300 |
| Jun 16, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 535,100 |
| Jun 13, 2025 | 79.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 1,006,700 |
| Jun 12, 2025 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 32,200 |