PT Mizuho Leasing Indonesia Tbk (IDX:VRNA)
Indonesia · Delayed Price · Currency is IDR 82.00
-3.00 (-3.53%)
Sep 22, 2026, 4:00 PM WIB
IDX:VRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 85.00 | 85.00 | 79.00 | 82.00 | 82.00 | -3.53% | 3,013,900 |
| Sep 21, 2026 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 2,752,200 |
| Sep 18, 2026 | 90.00 | 91.00 | 85.00 | 85.00 | 85.00 | -5.56% | 2,359,900 |
| Sep 17, 2026 | 89.00 | 92.00 | 88.00 | 90.00 | 90.00 | - | 1,598,600 |
| Sep 16, 2026 | 93.00 | 96.00 | 88.00 | 90.00 | 90.00 | -3.23% | 3,907,400 |
| Sep 15, 2026 | 95.00 | 98.00 | 90.00 | 93.00 | 93.00 | - | 2,931,300 |
| Sep 14, 2026 | 92.00 | 96.00 | 87.00 | 93.00 | 93.00 | 2.20% | 5,847,100 |
| Sep 11, 2026 | 94.00 | 95.00 | 89.00 | 91.00 | 91.00 | -3.19% | 3,036,400 |
| Sep 10, 2026 | 99.00 | 99.00 | 93.00 | 94.00 | 94.00 | -5.05% | 7,367,500 |
| Sep 9, 2026 | 101.00 | 106.00 | 96.00 | 99.00 | 99.00 | -1.98% | 10,044,900 |
| Sep 8, 2026 | 98.00 | 108.00 | 94.00 | 101.00 | 101.00 | 3.06% | 28,832,600 |
| Sep 7, 2026 | 102.00 | 110.00 | 92.00 | 98.00 | 98.00 | -3.92% | 25,804,900 |
| Sep 4, 2026 | 110.00 | 125.00 | 100.00 | 102.00 | 102.00 | 3.03% | 93,003,200 |
| Sep 3, 2026 | 74.00 | 99.00 | 74.00 | 99.00 | 99.00 | 33.78% | 66,413,100 |
| Sep 2, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 107,400 |
| Sep 1, 2026 | 74.00 | 77.00 | 74.00 | 74.00 | 74.00 | -1.33% | 218,800 |
| Aug 31, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 14,100 |
| Aug 28, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 59,000 |
| Aug 27, 2026 | 73.00 | 79.00 | 73.00 | 75.00 | 75.00 | 1.35% | 221,600 |
| Aug 26, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 46,300 |
| Aug 24, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 151,400 |
| Aug 21, 2026 | 74.00 | 77.00 | 73.00 | 74.00 | 74.00 | -1.33% | 485,400 |
| Aug 20, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 415,500 |
| Aug 19, 2026 | 74.00 | 84.00 | 70.00 | 73.00 | 73.00 | -1.35% | 6,604,600 |
| Aug 18, 2026 | 74.00 | 75.00 | 70.00 | 74.00 | 74.00 | -1.33% | 558,600 |
| Aug 14, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 14,200 |
| Aug 13, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 34,900 |
| Aug 12, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 654,300 |
| Aug 11, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | -1.32% | 153,400 |
| Aug 10, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | 65,700 |
| Aug 7, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 44,000 |
| 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 |