Price History - VRNA

Kembali ke Company
Ticker: VRNA
Company: PT Mizuho Leasing Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 109.00 116.00 108.00 114.00 2,062,800 0
06-Jun-2022 109.00 110.00 108.00 110.00 371,600 0
03-Jun-2022 108.00 110.00 106.00 109.00 402,100 0
02-Jun-2022 106.00 109.00 106.00 108.00 266,500 0
31-May-2022 108.00 113.00 101.00 106.00 1,328,400 0
30-May-2022 110.00 111.00 107.00 108.00 403,700 0
27-May-2022 110.00 111.00 107.00 107.00 1,045,900 0
25-May-2022 101.00 107.00 99.00 107.00 1,171,800 0
24-May-2022 103.00 103.00 100.00 101.00 59,000 0
23-May-2022 102.00 103.00 100.00 103.00 91,500 0
20-May-2022 102.00 103.00 100.00 101.00 108,700 0
19-May-2022 101.00 104.00 101.00 101.00 524,400 0
18-May-2022 102.00 103.00 100.00 102.00 201,400 0
17-May-2022 101.00 105.00 100.00 102.00 287,700 0
13-May-2022 102.00 102.00 100.00 101.00 305,500 0
12-May-2022 102.00 105.00 100.00 101.00 431,100 0
11-May-2022 102.00 104.00 101.00 101.00 219,200 0
10-May-2022 108.00 108.00 102.00 102.00 878,000 0
09-May-2022 111.00 111.00 108.00 109.00 2,600 0
28-Apr-2022 107.00 111.00 106.00 108.00 155,600 0
27-Apr-2022 112.00 112.00 108.00 109.00 71,300 0
26-Apr-2022 112.00 113.00 107.00 110.00 237,500 0
25-Apr-2022 113.00 114.00 110.00 110.00 299,500 0
22-Apr-2022 110.00 114.00 110.00 113.00 842,300 0
21-Apr-2022 111.00 116.00 109.00 111.00 593,100 0
20-Apr-2022 111.00 117.00 107.00 111.00 1,603,800 0
19-Apr-2022 106.00 110.00 106.00 109.00 84,200 0
18-Apr-2022 110.00 114.00 106.00 109.00 953,600 0
14-Apr-2022 113.00 114.00 107.00 110.00 694,800 0
13-Apr-2022 112.00 116.00 109.00 114.00 195,900 0
12-Apr-2022 113.00 115.00 111.00 114.00 83,800 0
11-Apr-2022 114.00 117.00 112.00 112.00 261,800 0
08-Apr-2022 116.00 116.00 114.00 115.00 440,300 0
07-Apr-2022 114.00 128.00 113.00 115.00 9,233,200 0
06-Apr-2022 113.00 116.00 113.00 115.00 170,200 0
05-Apr-2022 114.00 115.00 113.00 114.00 156,600 0
04-Apr-2022 117.00 117.00 113.00 115.00 86,600 0
01-Apr-2022 116.00 118.00 113.00 116.00 226,700 0
31-Mar-2022 113.00 119.00 113.00 116.00 337,600 0
30-Mar-2022 116.00 116.00 114.00 114.00 130,500 0
29-Mar-2022 116.00 117.00 114.00 116.00 193,100 0
28-Mar-2022 117.00 117.00 113.00 116.00 292,800 0
25-Mar-2022 118.00 118.00 115.00 117.00 134,000 0
24-Mar-2022 117.00 119.00 115.00 119.00 496,300 0
23-Mar-2022 118.00 119.00 115.00 117.00 916,400 0
22-Mar-2022 112.00 122.00 110.00 116.00 2,865,700 0
21-Mar-2022 115.00 115.00 110.00 112.00 852,200 0
18-Mar-2022 106.00 125.00 105.00 114.00 11,980,100 0
17-Mar-2022 111.00 111.00 106.00 106.00 303,700 0
16-Mar-2022 109.00 113.00 106.00 110.00 293,300 0
15-Mar-2022 115.00 115.00 108.00 108.00 387,500 0
14-Mar-2022 105.00 119.00 105.00 108.00 1,715,900 0
11-Mar-2022 109.00 109.00 104.00 105.00 101,700 0
10-Mar-2022 106.00 109.00 103.00 104.00 415,900 0