PT Mizuho Leasing Indonesia Tbk (IDX:VRNA)
Indonesia · Delayed Price · Currency is IDR 79.00
-2.00 (-2.47%)
May 26, 2026, 4:00 PM WIB
IDX:VRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 80.00 | 81.00 | 76.00 | 81.00 | 81.00 | 2.53% | 521,500 |
| May 22, 2026 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 681,200 |
| May 21, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 268,700 |
| May 20, 2026 | 75.00 | 80.00 | 75.00 | 78.00 | 78.00 | - | 583,800 |
| May 19, 2026 | 80.00 | 84.00 | 78.00 | 78.00 | 78.00 | -1.27% | 1,801,300 |
| May 18, 2026 | 83.00 | 84.00 | 78.00 | 79.00 | 79.00 | -4.82% | 1,689,400 |
| May 13, 2026 | 77.00 | 86.00 | 77.00 | 83.00 | 83.00 | 5.06% | 2,401,000 |
| May 12, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 186,700 |
| May 11, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 263,200 |
| May 8, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 75,900 |
| May 7, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | - | 300,800 |
| May 6, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 447,800 |
| May 5, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 451,600 |
| May 4, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 228,100 |
| Apr 30, 2026 | 85.00 | 85.00 | 80.00 | 82.00 | 82.00 | -2.38% | 802,100 |
| Apr 29, 2026 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 498,000 |
| Apr 28, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 910,300 |
| Apr 27, 2026 | 80.00 | 86.00 | 80.00 | 83.00 | 83.00 | 2.47% | 2,776,200 |
| Apr 24, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 192,000 |
| Apr 23, 2026 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | - | 451,200 |
| Apr 22, 2026 | 83.00 | 85.00 | 81.00 | 81.00 | 81.00 | -1.22% | 1,002,400 |
| Apr 21, 2026 | 81.00 | 84.00 | 79.00 | 82.00 | 82.00 | 2.50% | 1,137,800 |
| Apr 20, 2026 | 83.00 | 85.00 | 80.00 | 80.00 | 80.00 | -3.61% | 421,300 |
| Apr 17, 2026 | 80.00 | 84.00 | 78.00 | 83.00 | 83.00 | 3.75% | 1,714,900 |
| Apr 16, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | - | 553,800 |
| Apr 15, 2026 | 80.00 | 87.00 | 79.00 | 80.00 | 80.00 | - | 4,899,800 |
| Apr 14, 2026 | 82.00 | 84.00 | 79.00 | 80.00 | 80.00 | -1.23% | 1,718,900 |
| Apr 13, 2026 | 74.00 | 93.00 | 74.00 | 81.00 | 81.00 | 8.00% | 20,860,600 |
| Apr 10, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1.35% | 34,800 |
| Apr 9, 2026 | 75.00 | 77.00 | 72.00 | 74.00 | 74.00 | -1.33% | 174,800 |
| Apr 8, 2026 | 74.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1.35% | 47,200 |
| Apr 7, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | - | 36,100 |
| Apr 6, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 324,400 |
| Apr 2, 2026 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | - | 171,700 |
| Apr 1, 2026 | 75.00 | 76.00 | 73.00 | 76.00 | 76.00 | 1.33% | 160,700 |
| Mar 31, 2026 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | 1.35% | 77,500 |
| Mar 30, 2026 | 75.00 | 75.00 | 71.00 | 74.00 | 74.00 | -1.33% | 515,000 |
| Mar 27, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 61,200 |
| Mar 26, 2026 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 56,400 |
| Mar 25, 2026 | 71.00 | 80.00 | 71.00 | 74.00 | 74.00 | - | 770,900 |
| 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 |