PT Mizuho Leasing Indonesia Tbk (IDX:VRNA)
Indonesia · Delayed Price · Currency is IDR 74.00
-1.00 (-1.33%)
Aug 7, 2026, 3:47 PM WIB
IDX:VRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -2.60% | 1,317,900 |
| Aug 5, 2026 | 77.00 | 82.00 | 76.00 | 77.00 | 77.00 | - | 609,700 |
| Aug 4, 2026 | 75.00 | 83.00 | 75.00 | 77.00 | 77.00 | 2.67% | 1,775,500 |
| Aug 3, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | 202,000 |
| Jul 31, 2026 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 615,500 |
| Jul 30, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 34,400 |
| Jul 29, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 83,900 |
| Jul 28, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 208,800 |
| Jul 27, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 14,700 |
| Jul 24, 2026 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | -1.30% | 47,200 |
| Jul 23, 2026 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 99,200 |
| Jul 22, 2026 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 486,100 |
| Jul 21, 2026 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 286,800 |
| Jul 20, 2026 | 77.00 | 79.00 | 76.00 | 76.00 | 76.00 | -1.30% | 93,500 |
| Jul 17, 2026 | 75.00 | 79.00 | 74.00 | 77.00 | 77.00 | 4.05% | 301,100 |
| Jul 16, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 817,900 |
| Jul 15, 2026 | 75.00 | 80.00 | 74.00 | 75.00 | 75.00 | - | 1,062,900 |
| Jul 14, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 47,900 |
| Jul 13, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 56,800 |
| Jul 10, 2026 | 72.00 | 79.00 | 72.00 | 76.00 | 76.00 | 1.33% | 1,413,300 |
| Jul 9, 2026 | 75.00 | 75.00 | 72.00 | 75.00 | 75.00 | 1.35% | 97,200 |
| Jul 8, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | -2.63% | 284,100 |
| Jul 7, 2026 | 75.00 | 79.00 | 74.00 | 76.00 | 76.00 | 2.70% | 1,284,400 |
| Jul 6, 2026 | 72.00 | 75.00 | 70.00 | 74.00 | 74.00 | 5.71% | 507,800 |
| Jul 3, 2026 | 72.00 | 73.00 | 69.00 | 70.00 | 70.00 | -2.78% | 204,000 |
| Jul 2, 2026 | 71.00 | 76.00 | 70.00 | 72.00 | 72.00 | -2.70% | 73,100 |
| Jul 1, 2026 | 71.00 | 76.00 | 69.00 | 74.00 | 74.00 | 7.25% | 1,027,700 |
| Jun 30, 2026 | 70.00 | 72.00 | 69.00 | 69.00 | 69.00 | -5.48% | 124,400 |
| Jun 29, 2026 | 69.00 | 77.00 | 69.00 | 73.00 | 73.00 | - | 256,700 |
| Jun 26, 2026 | 73.00 | 73.00 | 68.00 | 73.00 | 73.00 | - | 964,200 |
| Jun 25, 2026 | 70.00 | 77.00 | 70.00 | 73.00 | 73.00 | 1.39% | 402,400 |
| Jun 24, 2026 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | -2.70% | 436,800 |
| Jun 23, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 761,300 |
| Jun 22, 2026 | 83.00 | 90.00 | 74.00 | 76.00 | 76.00 | 4.11% | 10,369,400 |
| Jun 19, 2026 | 73.00 | 77.00 | 73.00 | 73.00 | 73.00 | - | 820,200 |
| Jun 18, 2026 | 75.00 | 77.00 | 71.00 | 73.00 | 73.00 | - | 157,500 |
| Jun 17, 2026 | 72.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 446,400 |
| Jun 15, 2026 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 179,500 |
| Jun 12, 2026 | 73.00 | 75.00 | 71.00 | 74.00 | 74.00 | 1.37% | 116,000 |
| Jun 11, 2026 | 74.00 | 79.00 | 71.00 | 73.00 | 73.00 | -1.35% | 268,500 |
| Jun 10, 2026 | 69.00 | 75.00 | 66.00 | 74.00 | 74.00 | 7.25% | 778,500 |
| Jun 9, 2026 | 66.00 | 70.00 | 63.00 | 69.00 | 69.00 | 4.55% | 47,500 |
| Jun 8, 2026 | 69.00 | 70.00 | 64.00 | 66.00 | 66.00 | -5.71% | 99,200 |
| Jun 5, 2026 | 75.00 | 75.00 | 69.00 | 70.00 | 70.00 | -1.41% | 237,800 |
| Jun 4, 2026 | 75.00 | 75.00 | 70.00 | 71.00 | 71.00 | -5.33% | 481,000 |
| Jun 3, 2026 | 88.00 | 92.00 | 72.00 | 75.00 | 75.00 | -6.25% | 8,330,500 |
| Jun 2, 2026 | 80.00 | 83.00 | 77.00 | 80.00 | 80.00 | -2.44% | 959,500 |
| May 29, 2026 | 79.00 | 84.00 | 78.00 | 82.00 | 82.00 | 3.80% | 97,100 |
| May 26, 2026 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | -2.47% | 95,800 |
| May 25, 2026 | 80.00 | 81.00 | 76.00 | 81.00 | 81.00 | 2.53% | 521,500 |