PT Mizuho Leasing Indonesia Tbk (IDX:VRNA)
Indonesia · Delayed Price · Currency is IDR 67.00
-3.00 (-4.29%)
Oct 21, 2026, 4:02 PM WIB
IDX:VRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 71.00 | 71.00 | 67.00 | 67.00 | 67.00 | -4.29% | 1,726,400 |
| Oct 20, 2026 | 66.00 | 72.00 | 66.00 | 70.00 | 70.00 | 2.94% | 562,800 |
| Oct 19, 2026 | 70.00 | 73.00 | 68.00 | 68.00 | 68.00 | -6.85% | 1,316,800 |
| Oct 16, 2026 | 83.00 | 83.00 | 73.00 | 73.00 | 73.00 | -14.12% | 1,888,100 |
| Oct 15, 2026 | 86.00 | 88.00 | 81.00 | 85.00 | 85.00 | - | 3,437,000 |
| Oct 14, 2026 | 82.00 | 90.00 | 79.00 | 85.00 | 85.00 | 1.19% | 13,881,500 |
| Oct 13, 2026 | 76.00 | 84.00 | 74.00 | 84.00 | 84.00 | 9.09% | 2,567,800 |
| Oct 12, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 549,800 |
| Oct 9, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 111,800 |
| Oct 8, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 336,800 |
| Oct 7, 2026 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 1,514,000 |
| Oct 6, 2026 | 75.00 | 78.00 | 74.00 | 77.00 | 77.00 | 2.67% | 911,400 |
| Oct 5, 2026 | 73.00 | 77.00 | 72.00 | 75.00 | 75.00 | 2.74% | 470,800 |
| Oct 2, 2026 | 75.00 | 75.00 | 71.00 | 73.00 | 73.00 | -1.35% | 796,200 |
| Oct 1, 2026 | 74.00 | 77.00 | 73.00 | 74.00 | 74.00 | - | 1,112,600 |
| Sep 30, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | 1.37% | 449,300 |
| Sep 29, 2026 | 76.00 | 76.00 | 72.00 | 73.00 | 73.00 | -5.19% | 1,806,400 |
| Sep 28, 2026 | 75.00 | 83.00 | 71.00 | 77.00 | 77.00 | 2.67% | 3,900,000 |
| Sep 25, 2026 | 80.00 | 81.00 | 75.00 | 75.00 | 75.00 | -6.25% | 2,930,500 |
| Sep 24, 2026 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -2.44% | 476,000 |
| Sep 23, 2026 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | - | 776,400 |
| 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 |