PT Mizuho Leasing Indonesia Tbk (IDX:VRNA)
Indonesia · Delayed Price · Currency is IDR 84.00
+3.00 (3.70%)
At close: Feb 27, 2026
IDX:VRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 89.00 | 94.00 | 87.00 | 89.00 | 89.00 | - | 1,147,600 |
| Dec 29, 2025 | 87.00 | 91.00 | 87.00 | 89.00 | 89.00 | 1.14% | 511,300 |
| Dec 24, 2025 | 86.00 | 93.00 | 86.00 | 88.00 | 88.00 | 1.15% | 7,823,600 |
| Dec 23, 2025 | 86.00 | 91.00 | 85.00 | 87.00 | 87.00 | -1.14% | 8,049,000 |
| Dec 22, 2025 | 88.00 | 90.00 | 84.00 | 88.00 | 88.00 | - | 2,557,100 |
| Dec 19, 2025 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 142,700 |
| Dec 18, 2025 | 87.00 | 88.00 | 85.00 | 88.00 | 88.00 | - | 545,000 |
| Dec 17, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 318,300 |
| Dec 16, 2025 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | - | 639,800 |
| Dec 15, 2025 | 87.00 | 94.00 | 86.00 | 87.00 | 87.00 | - | 3,689,300 |
| Dec 12, 2025 | 86.00 | 101.00 | 83.00 | 87.00 | 87.00 | - | 17,945,800 |
| Dec 11, 2025 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 268,500 |