Price History - VRNA

Kembali ke Company
Ticker: VRNA
Company: PT Mizuho Leasing Indonesia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 117.00 117.00 112.00 113.00 813,900 0
25-Oct-2022 121.00 122.00 117.00 119.00 437,300 0
24-Oct-2022 114.00 120.00 114.00 120.00 1,645,500 0
21-Oct-2022 110.00 114.00 109.00 114.00 707,900 0
20-Oct-2022 109.00 114.00 106.00 111.00 887,100 0
19-Oct-2022 105.00 112.00 103.00 109.00 1,445,800 0
18-Oct-2022 103.00 106.00 103.00 105.00 504,400 0
17-Oct-2022 106.00 110.00 103.00 103.00 1,813,600 0
14-Oct-2022 108.00 113.00 107.00 110.00 633,300 0
13-Oct-2022 116.00 116.00 108.00 109.00 3,063,500 0
12-Oct-2022 119.00 121.00 114.00 116.00 2,723,300 0
11-Oct-2022 123.00 123.00 119.00 121.00 671,200 0
10-Oct-2022 122.00 124.00 120.00 121.00 534,400 0
07-Oct-2022 130.00 130.00 120.00 124.00 2,878,500 0
06-Oct-2022 125.00 129.00 125.00 126.00 1,338,900 0
05-Oct-2022 122.00 129.00 121.00 125.00 3,277,800 0
04-Oct-2022 117.00 126.00 115.00 121.00 3,190,400 0
03-Oct-2022 122.00 125.00 117.00 120.00 1,128,000 0
30-Sep-2022 128.00 128.00 120.00 120.00 3,802,500 0
29-Sep-2022 136.00 139.00 126.00 128.00 7,776,300 0
28-Sep-2022 134.00 143.00 132.00 135.00 19,964,200 0
27-Sep-2022 131.00 144.00 130.00 133.00 17,577,500 0
26-Sep-2022 125.00 134.00 125.00 131.00 3,300,500 0
23-Sep-2022 138.00 142.00 130.00 130.00 9,907,700 0
22-Sep-2022 146.00 147.00 134.00 139.00 25,248,700 0
21-Sep-2022 115.00 148.00 115.00 144.00 63,155,200 0
20-Sep-2022 115.00 126.00 114.00 119.00 3,701,200 0
19-Sep-2022 122.00 128.00 122.00 122.00 2,901,900 0
16-Sep-2022 140.00 148.00 129.00 130.00 19,889,700 0
15-Sep-2022 126.00 142.00 126.00 137.00 7,002,500 0
14-Sep-2022 128.00 134.00 128.00 131.00 861,300 0
13-Sep-2022 127.00 139.00 127.00 132.00 4,840,800 0
12-Sep-2022 127.00 139.00 126.00 134.00 5,630,100 0
09-Sep-2022 148.00 148.00 135.00 135.00 10,446,600 0
08-Sep-2022 121.00 146.00 121.00 145.00 37,413,100 0
07-Sep-2022 137.00 139.00 128.00 128.00 7,367,200 0
06-Sep-2022 120.00 147.00 117.00 137.00 66,876,200 0
05-Sep-2022 111.00 135.00 111.00 120.00 11,413,200 0
02-Sep-2022 116.00 118.00 111.00 116.00 2,787,100 0
01-Sep-2022 128.00 128.00 116.00 116.00 9,700,700 0
31-Aug-2022 110.00 126.00 109.00 124.00 24,909,400 0
30-Aug-2022 109.00 120.00 107.00 109.00 11,429,300 0
29-Aug-2022 105.00 110.00 103.00 107.00 794,500 0
26-Aug-2022 106.00 106.00 104.00 105.00 153,000 0
25-Aug-2022 106.00 106.00 103.00 106.00 58,700 0
24-Aug-2022 104.00 109.00 102.00 104.00 370,300 0
23-Aug-2022 105.00 106.00 102.00 105.00 409,200 0
22-Aug-2022 105.00 106.00 102.00 106.00 926,400 0
19-Aug-2022 105.00 106.00 103.00 106.00 120,100 0
18-Aug-2022 107.00 107.00 103.00 105.00 220,400 0
16-Aug-2022 106.00 107.00 105.00 107.00 182,000 0
15-Aug-2022 105.00 105.00 104.00 105.00 264,400 0
12-Aug-2022 105.00 105.00 104.00 105.00 61,000 0
11-Aug-2022 104.00 105.00 103.00 105.00 8,600 0
10-Aug-2022 104.00 106.00 104.00 104.00 71,900 0
09-Aug-2022 105.00 106.00 105.00 106.00 94,600 0
08-Aug-2022 104.00 106.00 104.00 105.00 66,400 0
05-Aug-2022 105.00 106.00 104.00 105.00 462,200 0
04-Aug-2022 106.00 106.00 104.00 105.00 94,700 0
03-Aug-2022 106.00 106.00 103.00 105.00 144,300 0
02-Aug-2022 105.00 106.00 104.00 106.00 138,400 0
01-Aug-2022 107.00 110.00 105.00 106.00 121,600 0
29-Jul-2022 104.00 110.00 104.00 107.00 588,800 0
28-Jul-2022 103.00 105.00 102.00 105.00 96,900 0
27-Jul-2022 103.00 105.00 103.00 104.00 68,400 0
26-Jul-2022 105.00 105.00 104.00 104.00 11,200 0
25-Jul-2022 104.00 107.00 103.00 105.00 58,900 0
22-Jul-2022 108.00 108.00 104.00 104.00 65,700 0
21-Jul-2022 105.00 106.00 103.00 105.00 80,300 0
20-Jul-2022 106.00 106.00 105.00 105.00 76,500 0
19-Jul-2022 104.00 105.00 102.00 105.00 48,600 0
18-Jul-2022 105.00 105.00 103.00 104.00 169,900 0
15-Jul-2022 106.00 106.00 103.00 105.00 25,700 0
14-Jul-2022 104.00 108.00 102.00 108.00 69,800 0
13-Jul-2022 105.00 105.00 103.00 104.00 133,700 0
12-Jul-2022 104.00 105.00 103.00 105.00 15,600 0
11-Jul-2022 104.00 105.00 101.00 105.00 46,400 0
08-Jul-2022 104.00 108.00 102.00 104.00 275,200 0
07-Jul-2022 102.00 105.00 100.00 104.00 53,800 0
06-Jul-2022 105.00 105.00 101.00 102.00 150,500 0
05-Jul-2022 103.00 108.00 100.00 105.00 861,700 0
04-Jul-2022 104.00 104.00 100.00 101.00 381,500 0
01-Jul-2022 106.00 108.00 101.00 104.00 123,900 0
30-Jun-2022 104.00 108.00 104.00 106.00 52,600 0
29-Jun-2022 106.00 109.00 106.00 106.00 74,100 0
28-Jun-2022 107.00 109.00 104.00 107.00 86,100 0
27-Jun-2022 105.00 107.00 104.00 107.00 89,900 0
24-Jun-2022 104.00 108.00 103.00 103.00 229,700 0
23-Jun-2022 103.00 108.00 103.00 104.00 95,000 0
22-Jun-2022 103.00 107.00 103.00 106.00 340,500 0
21-Jun-2022 106.00 113.00 103.00 105.00 913,200 0
20-Jun-2022 102.00 107.00 100.00 104.00 555,900 0
17-Jun-2022 101.00 110.00 101.00 107.00 211,900 0
16-Jun-2022 102.00 110.00 102.00 108.00 291,800 0
15-Jun-2022 108.00 112.00 103.00 107.00 925,700 0
14-Jun-2022 109.00 111.00 105.00 108.00 1,533,600 0
13-Jun-2022 121.00 121.00 112.00 112.00 3,938,000 0
10-Jun-2022 109.00 128.00 108.00 120.00 20,641,100 0
09-Jun-2022 109.00 111.00 107.00 109.00 678,700 0
08-Jun-2022 114.00 115.00 110.00 110.00 969,800 0