PT Mizuho Leasing Indonesia Tbk (IDX:VRNA)
Indonesia · Delayed Price · Currency is IDR 74.00
0.00 (0.00%)
At close: Mar 17, 2026
IDX:VRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 71.00 | 76.00 | 70.00 | 74.00 | 74.00 | 4.23% | 367,600 |
| Mar 16, 2026 | 73.00 | 76.00 | 70.00 | 71.00 | 71.00 | - | 386,200 |
| Mar 13, 2026 | 76.00 | 76.00 | 71.00 | 71.00 | 71.00 | -5.33% | 191,700 |
| Mar 12, 2026 | 73.00 | 75.00 | 72.00 | 75.00 | 75.00 | 1.35% | 198,300 |
| Mar 11, 2026 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 217,700 |
| Mar 10, 2026 | 74.00 | 76.00 | 71.00 | 73.00 | 73.00 | -1.35% | 151,500 |
| Mar 9, 2026 | 74.00 | 77.00 | 71.00 | 74.00 | 74.00 | 1.37% | 668,000 |
| Mar 6, 2026 | 75.00 | 77.00 | 72.00 | 73.00 | 73.00 | -2.67% | 363,800 |
| Mar 5, 2026 | 72.00 | 78.00 | 72.00 | 75.00 | 75.00 | 5.63% | 319,600 |
| Mar 4, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -4.05% | 672,500 |
| Mar 3, 2026 | 75.00 | 78.00 | 74.00 | 74.00 | 74.00 | -1.33% | 727,000 |
| Mar 2, 2026 | 82.00 | 83.00 | 75.00 | 75.00 | 75.00 | -10.71% | 3,462,400 |
| Feb 27, 2026 | 84.00 | 103.00 | 83.00 | 84.00 | 84.00 | 3.70% | 38,940,800 |
| Feb 26, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 230,200 |
| Feb 25, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 96,100 |
| Feb 24, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | - | 118,300 |
| Feb 23, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 234,600 |
| Feb 20, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | -1.19% | 385,600 |
| Feb 19, 2026 | 86.00 | 86.00 | 80.00 | 84.00 | 84.00 | -1.18% | 130,300 |
| Feb 18, 2026 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | -1.16% | 241,400 |
| Feb 13, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 108,700 |
| Feb 12, 2026 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 271,300 |
| Feb 11, 2026 | 85.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.38% | 172,000 |
| Feb 10, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 141,000 |
| Feb 9, 2026 | 81.00 | 86.00 | 81.00 | 83.00 | 83.00 | 2.47% | 151,400 |
| Feb 6, 2026 | 82.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | 100,000 |
| Feb 5, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 167,600 |
| Feb 4, 2026 | 84.00 | 85.00 | 80.00 | 84.00 | 84.00 | 1.20% | 182,600 |
| Feb 3, 2026 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | 1.22% | 166,100 |
| Feb 2, 2026 | 85.00 | 86.00 | 80.00 | 82.00 | 82.00 | -2.38% | 159,600 |
| Jan 30, 2026 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 281,600 |
| Jan 29, 2026 | 85.00 | 91.00 | 80.00 | 83.00 | 83.00 | - | 1,213,800 |
| Jan 28, 2026 | 90.00 | 90.00 | 80.00 | 83.00 | 83.00 | -7.78% | 3,301,300 |
| Jan 27, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 892,900 |
| Jan 26, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 815,200 |
| Jan 23, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 728,700 |
| Jan 22, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 1,777,600 |
| Jan 21, 2026 | 90.00 | 104.00 | 89.00 | 91.00 | 91.00 | 1.11% | 15,901,900 |
| Jan 20, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 373,100 |
| Jan 19, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 606,600 |
| Jan 15, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 790,800 |
| Jan 14, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 557,200 |
| Jan 13, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 314,700 |
| Jan 12, 2026 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | -2.20% | 1,061,700 |
| Jan 9, 2026 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 130,800 |
| Jan 8, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 1,052,800 |
| Jan 7, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 642,300 |
| Jan 6, 2026 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 1.11% | 1,264,200 |
| Jan 5, 2026 | 89.00 | 94.00 | 87.00 | 90.00 | 90.00 | 1.12% | 3,816,600 |
| Jan 2, 2026 | 90.00 | 91.00 | 85.00 | 89.00 | 89.00 | - | 8,777,000 |