Price History - VRNA

Kembali ke Company
Ticker: VRNA
Company: PT Mizuho Leasing Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 87.00 88.00 87.00 87.00 222,300 0
18-Jan-2024 88.00 88.00 87.00 87.00 31,900 0
17-Jan-2024 87.00 88.00 86.00 87.00 201,300 0
16-Jan-2024 88.00 89.00 87.00 88.00 140,100 0
15-Jan-2024 87.00 88.00 86.00 86.00 113,400 0
12-Jan-2024 87.00 90.00 87.00 88.00 227,900 0
11-Jan-2024 87.00 88.00 86.00 87.00 247,600 0
10-Jan-2024 88.00 88.00 86.00 87.00 28,100 0
09-Jan-2024 87.00 88.00 87.00 87.00 62,400 0
08-Jan-2024 88.00 88.00 86.00 88.00 392,300 0
05-Jan-2024 89.00 89.00 86.00 88.00 132,900 0
04-Jan-2024 87.00 89.00 87.00 88.00 467,200 0
03-Jan-2024 86.00 86.00 86.00 86.00 17,200 0
02-Jan-2024 86.00 86.00 85.00 86.00 91,800 0
29-Dec-2023 89.00 89.00 85.00 86.00 39,000 0
28-Dec-2023 86.00 89.00 85.00 89.00 586,900 0
27-Dec-2023 84.00 86.00 84.00 85.00 57,000 0
22-Dec-2023 87.00 87.00 85.00 86.00 65,400 0
21-Dec-2023 87.00 87.00 85.00 85.00 662,700 0
20-Dec-2023 88.00 89.00 86.00 87.00 415,900 0
19-Dec-2023 87.00 88.00 86.00 88.00 203,500 0
18-Dec-2023 89.00 90.00 87.00 88.00 397,500 0
15-Dec-2023 89.00 89.00 87.00 88.00 172,100 0
14-Dec-2023 89.00 89.00 88.00 89.00 122,100 0
13-Dec-2023 88.00 89.00 88.00 89.00 356,200 0
12-Dec-2023 87.00 89.00 86.00 89.00 667,100 0
11-Dec-2023 88.00 88.00 87.00 87.00 33,500 0
08-Dec-2023 87.00 90.00 87.00 87.00 197,600 0
07-Dec-2023 87.00 89.00 87.00 89.00 195,900 0
06-Dec-2023 87.00 88.00 86.00 88.00 68,100 0
05-Dec-2023 88.00 90.00 87.00 87.00 146,500 0
04-Dec-2023 88.00 89.00 87.00 88.00 63,300 0
01-Dec-2023 89.00 89.00 88.00 88.00 63,000 0
30-Nov-2023 86.00 89.00 86.00 88.00 258,600 0
29-Nov-2023 88.00 88.00 87.00 88.00 13,800 0
28-Nov-2023 88.00 89.00 87.00 89.00 124,300 0
27-Nov-2023 88.00 91.00 87.00 88.00 1,126,800 0
24-Nov-2023 85.00 89.00 84.00 86.00 243,700 0
23-Nov-2023 85.00 86.00 85.00 85.00 74,700 0
22-Nov-2023 86.00 87.00 85.00 85.00 398,200 0
21-Nov-2023 86.00 90.00 86.00 86.00 398,100 0
20-Nov-2023 89.00 89.00 85.00 88.00 593,300 0
17-Nov-2023 87.00 91.00 87.00 89.00 1,187,800 0
16-Nov-2023 87.00 89.00 86.00 86.00 374,500 0
15-Nov-2023 89.00 90.00 88.00 89.00 23,600 0
14-Nov-2023 86.00 90.00 86.00 90.00 341,700 0
13-Nov-2023 87.00 89.00 87.00 87.00 68,200 0
10-Nov-2023 86.00 90.00 85.00 86.00 359,300 0
09-Nov-2023 87.00 87.00 86.00 87.00 205,300 0
08-Nov-2023 87.00 87.00 85.00 87.00 95,500 0
07-Nov-2023 90.00 90.00 83.00 87.00 1,857,200 0
06-Nov-2023 89.00 90.00 87.00 87.00 124,900 0
03-Nov-2023 88.00 90.00 87.00 90.00 97,900 0
02-Nov-2023 88.00 88.00 87.00 88.00 28,100 0
01-Nov-2023 86.00 91.00 86.00 88.00 412,200 0
31-Oct-2023 88.00 89.00 86.00 86.00 105,300 0
30-Oct-2023 87.00 88.00 85.00 86.00 117,000 0
27-Oct-2023 88.00 88.00 86.00 88.00 90,600 0
26-Oct-2023 89.00 89.00 84.00 88.00 368,400 0
25-Oct-2023 88.00 90.00 88.00 89.00 32,300 0
24-Oct-2023 88.00 90.00 88.00 88.00 269,700 0
23-Oct-2023 89.00 89.00 88.00 88.00 224,900 0
20-Oct-2023 91.00 91.00 88.00 91.00 215,800 0
19-Oct-2023 90.00 91.00 90.00 91.00 13,200 0
18-Oct-2023 91.00 91.00 89.00 91.00 382,800 0
17-Oct-2023 92.00 92.00 89.00 91.00 64,700 0
16-Oct-2023 90.00 92.00 89.00 92.00 352,000 0
13-Oct-2023 90.00 91.00 89.00 91.00 274,200 0
12-Oct-2023 90.00 91.00 90.00 90.00 318,700 0
11-Oct-2023 90.00 91.00 90.00 91.00 23,300 0
10-Oct-2023 89.00 91.00 89.00 90.00 316,100 0
09-Oct-2023 91.00 91.00 89.00 90.00 322,000 0
06-Oct-2023 90.00 91.00 89.00 91.00 82,700 0
05-Oct-2023 89.00 91.00 89.00 91.00 53,600 0
04-Oct-2023 89.00 90.00 89.00 90.00 4,400 0
03-Oct-2023 88.00 91.00 88.00 90.00 408,300 0
02-Oct-2023 92.00 92.00 88.00 90.00 755,000 0
29-Sep-2023 89.00 91.00 88.00 91.00 411,300 0
27-Sep-2023 88.00 89.00 87.00 89.00 221,500 0
26-Sep-2023 89.00 90.00 88.00 89.00 427,300 0
25-Sep-2023 89.00 90.00 88.00 89.00 151,700 0
22-Sep-2023 88.00 90.00 88.00 89.00 35,800 0
21-Sep-2023 88.00 89.00 88.00 89.00 139,100 0
20-Sep-2023 89.00 90.00 88.00 89.00 212,900 0
19-Sep-2023 88.00 90.00 88.00 89.00 43,100 0
18-Sep-2023 88.00 90.00 88.00 88.00 492,600 0
15-Sep-2023 90.00 91.00 90.00 90.00 59,800 0
14-Sep-2023 90.00 91.00 89.00 90.00 100,900 0
13-Sep-2023 91.00 91.00 90.00 90.00 54,700 0
12-Sep-2023 91.00 91.00 90.00 90.00 80,500 0
11-Sep-2023 90.00 91.00 90.00 90.00 6,000 0
08-Sep-2023 91.00 91.00 89.00 90.00 103,400 0
07-Sep-2023 91.00 92.00 90.00 91.00 118,900 0
06-Sep-2023 91.00 92.00 90.00 92.00 158,200 0
05-Sep-2023 91.00 91.00 89.00 91.00 540,100 0
04-Sep-2023 90.00 92.00 90.00 90.00 714,600 0
01-Sep-2023 92.00 92.00 91.00 91.00 301,100 0
31-Aug-2023 91.00 93.00 91.00 92.00 182,200 0
30-Aug-2023 91.00 93.00 91.00 92.00 164,100 0
29-Aug-2023 93.00 93.00 92.00 92.00 167,300 0