PT Mizuho Leasing Indonesia Tbk (IDX:VRNA)
Indonesia · Delayed Price · Currency is IDR 76.00
+1.00 (1.33%)
Jul 10, 2026, 4:00 PM WIB
IDX:VRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |