Price History - VRNA

Kembali ke Company
Ticker: VRNA
Company: PT Mizuho Leasing Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 92.00 93.00 91.00 93.00 56,000 0
25-Aug-2023 93.00 93.00 92.00 93.00 160,700 0
24-Aug-2023 92.00 94.00 92.00 92.00 257,300 0
23-Aug-2023 92.00 93.00 91.00 92.00 60,300 0
22-Aug-2023 92.00 93.00 91.00 92.00 522,300 0
21-Aug-2023 96.00 96.00 91.00 92.00 316,700 0
18-Aug-2023 92.00 93.00 91.00 92.00 514,100 0
16-Aug-2023 93.00 93.00 91.00 92.00 423,100 0
15-Aug-2023 93.00 94.00 92.00 93.00 459,500 0
14-Aug-2023 94.00 95.00 92.00 93.00 692,600 0
11-Aug-2023 93.00 94.00 92.00 93.00 1,061,900 0
10-Aug-2023 93.00 95.00 93.00 94.00 432,800 0
09-Aug-2023 93.00 99.00 92.00 93.00 492,600 0
08-Aug-2023 93.00 94.00 92.00 93.00 1,050,100 0
07-Aug-2023 93.00 94.00 92.00 93.00 456,600 0
04-Aug-2023 92.00 95.00 91.00 93.00 941,200 0
03-Aug-2023 91.00 93.00 91.00 92.00 283,900 0
02-Aug-2023 92.00 93.00 91.00 91.00 323,800 0
01-Aug-2023 92.00 92.00 90.00 91.00 726,900 0
31-Jul-2023 92.00 93.00 91.00 92.00 226,200 0
28-Jul-2023 92.00 92.00 91.00 92.00 372,800 0
27-Jul-2023 94.00 94.00 91.00 92.00 533,800 0
26-Jul-2023 92.00 94.00 92.00 93.00 556,600 0
25-Jul-2023 92.00 93.00 90.00 92.00 694,000 0
24-Jul-2023 93.00 93.00 91.00 92.00 458,900 0
21-Jul-2023 92.00 93.00 91.00 93.00 85,600 0
20-Jul-2023 91.00 94.00 90.00 92.00 1,717,000 0
18-Jul-2023 92.00 93.00 90.00 91.00 1,308,500 0
17-Jul-2023 92.00 94.00 91.00 92.00 2,353,900 0
14-Jul-2023 108.00 108.00 93.00 94.00 14,047,200 0
13-Jul-2023 85.00 94.00 85.00 92.00 2,867,300 0
12-Jul-2023 86.00 95.00 86.00 93.00 2,267,700 0
11-Jul-2023 93.00 94.00 92.00 93.00 430,400 0
10-Jul-2023 89.00 95.00 89.00 92.00 1,387,500 0
07-Jul-2023 88.00 95.00 88.00 94.00 1,256,300 0
06-Jul-2023 90.00 96.00 90.00 93.00 4,072,300 0
05-Jul-2023 85.00 93.00 85.00 91.00 1,810,300 0
04-Jul-2023 91.00 95.00 90.00 91.00 2,729,500 0
03-Jul-2023 93.00 95.00 92.00 94.00 2,358,700 0
27-Jun-2023 89.00 109.00 89.00 92.00 27,345,900 0
26-Jun-2023 85.00 93.00 85.00 90.00 626,200 0
23-Jun-2023 91.00 92.00 90.00 90.00 420,900 0
22-Jun-2023 89.00 93.00 89.00 90.00 423,800 0
21-Jun-2023 88.00 94.00 88.00 90.00 2,163,000 0
20-Jun-2023 91.00 91.00 88.00 88.00 477,100 0
19-Jun-2023 90.00 92.00 88.00 91.00 267,700 0
16-Jun-2023 89.00 91.00 88.00 90.00 479,900 0
15-Jun-2023 90.00 90.00 86.00 89.00 751,700 0
14-Jun-2023 88.00 90.00 88.00 90.00 127,200 0
13-Jun-2023 90.00 91.00 88.00 89.00 781,600 0
12-Jun-2023 90.00 93.00 89.00 89.00 274,300 0
09-Jun-2023 90.00 91.00 89.00 91.00 317,800 0
08-Jun-2023 89.00 92.00 89.00 90.00 377,800 0
07-Jun-2023 92.00 94.00 87.00 90.00 3,703,000 0
06-Jun-2023 92.00 93.00 92.00 92.00 495,000 0
05-Jun-2023 94.00 96.00 92.00 93.00 13,184,600 0
31-May-2023 94.00 94.00 93.00 93.00 2,053,200 0
30-May-2023 94.00 95.00 93.00 94.00 735,100 0
29-May-2023 92.00 95.00 92.00 94.00 37,100 0
26-May-2023 92.00 96.00 92.00 93.00 436,200 0
25-May-2023 93.00 94.00 92.00 92.00 231,200 0
24-May-2023 92.00 94.00 92.00 93.00 283,300 0
23-May-2023 90.00 97.00 89.00 92.00 1,569,100 0
22-May-2023 91.00 91.00 89.00 91.00 168,700 0
19-May-2023 90.00 91.00 87.00 91.00 496,500 0
17-May-2023 90.00 91.00 89.00 90.00 216,500 0
16-May-2023 91.00 92.00 89.00 91.00 138,000 0
15-May-2023 91.00 92.00 89.00 91.00 477,500 0
12-May-2023 92.00 92.00 90.00 91.00 101,500 0
11-May-2023 92.00 93.00 90.00 91.00 119,600 0
10-May-2023 91.00 91.00 90.00 90.00 129,300 0
09-May-2023 90.00 92.00 90.00 91.00 56,300 0
08-May-2023 90.00 92.00 90.00 92.00 42,600 0
05-May-2023 93.00 93.00 90.00 90.00 311,800 0
04-May-2023 92.00 93.00 91.00 92.00 213,200 0
03-May-2023 91.00 95.00 90.00 92.00 1,862,900 0
02-May-2023 90.00 92.00 90.00 91.00 357,400 0
28-Apr-2023 92.00 92.00 90.00 92.00 547,300 0
27-Apr-2023 91.00 92.00 90.00 92.00 282,000 0
26-Apr-2023 92.00 93.00 90.00 91.00 328,700 0
18-Apr-2023 93.00 94.00 90.00 91.00 821,500 0
17-Apr-2023 92.00 93.00 90.00 91.00 738,300 0
14-Apr-2023 98.00 99.00 92.00 93.00 1,647,100 0
13-Apr-2023 94.00 102.00 94.00 98.00 5,440,500 0
12-Apr-2023 100.00 100.00 94.00 97.00 2,476,800 0
11-Apr-2023 108.00 112.00 99.00 99.00 6,738,700 0
10-Apr-2023 90.00 112.00 90.00 106.00 35,796,800 0
06-Apr-2023 88.00 94.00 88.00 92.00 297,400 0
05-Apr-2023 94.00 94.00 89.00 92.00 387,000 0
04-Apr-2023 91.00 93.00 88.00 92.00 70,200 0
03-Apr-2023 91.00 92.00 88.00 91.00 145,500 0
31-Mar-2023 93.00 94.00 91.00 91.00 105,400 0
30-Mar-2023 91.00 93.00 91.00 91.00 116,000 0
29-Mar-2023 90.00 92.00 89.00 91.00 246,100 0
28-Mar-2023 92.00 92.00 88.00 90.00 401,400 0
27-Mar-2023 95.00 95.00 90.00 92.00 950,700 0
24-Mar-2023 95.00 98.00 92.00 95.00 648,300 0
21-Mar-2023 96.00 98.00 95.00 96.00 81,600 0
20-Mar-2023 96.00 97.00 92.00 94.00 1,032,900 0
17-Mar-2023 95.00 98.00 95.00 98.00 90,200 0