Price History - VRNA

Kembali ke Company
Ticker: VRNA
Company: PT Mizuho Leasing Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 94.00 99.00 94.00 98.00 196,800 0
15-Mar-2023 96.00 100.00 95.00 99.00 522,200 0
14-Mar-2023 104.00 104.00 97.00 98.00 1,140,400 0
13-Mar-2023 105.00 106.00 101.00 104.00 621,400 0
10-Mar-2023 106.00 108.00 105.00 105.00 522,200 0
09-Mar-2023 104.00 109.00 102.00 106.00 2,857,300 0
08-Mar-2023 105.00 106.00 103.00 104.00 283,700 0
07-Mar-2023 106.00 107.00 103.00 105.00 112,700 0
06-Mar-2023 104.00 110.00 102.00 106.00 272,300 0
03-Mar-2023 106.00 111.00 105.00 107.00 365,600 0
02-Mar-2023 106.00 106.00 103.00 106.00 402,000 0
01-Mar-2023 106.00 107.00 101.00 106.00 884,200 0
28-Feb-2023 112.00 112.00 103.00 107.00 428,000 0
27-Feb-2023 109.00 113.00 108.00 110.00 488,000 0
24-Feb-2023 105.00 110.00 103.00 109.00 774,100 0
23-Feb-2023 105.00 107.00 103.00 105.00 401,400 0
22-Feb-2023 107.00 111.00 102.00 105.00 1,587,800 0
21-Feb-2023 98.00 113.00 98.00 107.00 7,436,800 0
20-Feb-2023 97.00 98.00 95.00 98.00 116,000 0
17-Feb-2023 98.00 98.00 96.00 98.00 40,400 0
16-Feb-2023 96.00 98.00 95.00 98.00 1,700 0
15-Feb-2023 96.00 98.00 95.00 96.00 61,400 0
14-Feb-2023 96.00 97.00 95.00 96.00 28,000 0
13-Feb-2023 96.00 98.00 95.00 96.00 75,500 0
10-Feb-2023 97.00 98.00 95.00 96.00 515,400 0
09-Feb-2023 96.00 99.00 96.00 98.00 63,500 0
08-Feb-2023 97.00 99.00 96.00 97.00 70,800 0
07-Feb-2023 100.00 100.00 97.00 99.00 293,100 0
06-Feb-2023 97.00 101.00 97.00 100.00 291,700 0
03-Feb-2023 98.00 99.00 96.00 98.00 166,500 0
02-Feb-2023 95.00 98.00 95.00 98.00 143,200 0
01-Feb-2023 96.00 98.00 95.00 96.00 291,200 0
31-Jan-2023 96.00 98.00 95.00 95.00 121,000 0
30-Jan-2023 96.00 100.00 96.00 97.00 897,900 0
27-Jan-2023 98.00 100.00 93.00 95.00 831,600 0
26-Jan-2023 98.00 100.00 98.00 99.00 39,900 0
25-Jan-2023 99.00 100.00 97.00 98.00 137,300 0
24-Jan-2023 100.00 101.00 100.00 100.00 61,400 0
20-Jan-2023 100.00 101.00 99.00 100.00 161,600 0
19-Jan-2023 100.00 101.00 97.00 101.00 659,800 0
18-Jan-2023 98.00 105.00 97.00 101.00 1,094,800 0
17-Jan-2023 103.00 104.00 96.00 99.00 1,035,600 0
16-Jan-2023 95.00 100.00 92.00 100.00 410,000 0
13-Jan-2023 96.00 96.00 92.00 95.00 613,500 0
12-Jan-2023 95.00 96.00 94.00 96.00 123,400 0
11-Jan-2023 98.00 98.00 95.00 95.00 220,000 0
10-Jan-2023 100.00 100.00 97.00 98.00 151,500 0
09-Jan-2023 98.00 105.00 97.00 99.00 459,600 0
06-Jan-2023 100.00 102.00 98.00 99.00 264,000 0
05-Jan-2023 104.00 104.00 100.00 100.00 770,200 0
04-Jan-2023 103.00 105.00 103.00 104.00 128,500 0
03-Jan-2023 103.00 107.00 103.00 106.00 43,500 0
02-Jan-2023 103.00 106.00 102.00 105.00 58,300 0
30-Dec-2022 104.00 107.00 102.00 103.00 623,000 0
29-Dec-2022 110.00 110.00 106.00 107.00 38,500 0
28-Dec-2022 107.00 109.00 105.00 105.00 177,000 0
27-Dec-2022 109.00 109.00 106.00 109.00 123,900 0
26-Dec-2022 108.00 111.00 105.00 109.00 224,600 0
23-Dec-2022 110.00 110.00 106.00 109.00 511,100 0
22-Dec-2022 110.00 112.00 109.00 110.00 106,100 0
21-Dec-2022 111.00 112.00 109.00 110.00 116,200 0
20-Dec-2022 110.00 112.00 108.00 108.00 257,400 0
19-Dec-2022 110.00 112.00 107.00 112.00 98,900 0
16-Dec-2022 111.00 111.00 109.00 110.00 85,100 0
15-Dec-2022 112.00 112.00 109.00 109.00 110,200 0
14-Dec-2022 112.00 113.00 109.00 110.00 559,400 0
13-Dec-2022 113.00 116.00 111.00 114.00 427,700 0
12-Dec-2022 113.00 115.00 111.00 112.00 227,800 0
09-Dec-2022 109.00 112.00 108.00 111.00 316,300 0
08-Dec-2022 115.00 115.00 106.00 108.00 1,230,600 0
07-Dec-2022 117.00 117.00 112.00 113.00 405,600 0
06-Dec-2022 117.00 119.00 115.00 117.00 414,200 0
05-Dec-2022 117.00 119.00 117.00 117.00 345,300 0
02-Dec-2022 120.00 120.00 117.00 118.00 981,200 0
01-Dec-2022 118.00 121.00 118.00 120.00 406,300 0
30-Nov-2022 121.00 121.00 118.00 118.00 789,900 0
29-Nov-2022 125.00 127.00 119.00 119.00 7,313,100 0
28-Nov-2022 120.00 120.00 117.00 118.00 1,025,400 0
25-Nov-2022 121.00 121.00 118.00 120.00 828,300 0
24-Nov-2022 119.00 122.00 117.00 118.00 1,131,600 0
23-Nov-2022 117.00 120.00 117.00 119.00 1,371,700 0
22-Nov-2022 116.00 127.00 116.00 119.00 10,555,700 0
21-Nov-2022 110.00 118.00 110.00 118.00 268,100 0
18-Nov-2022 118.00 118.00 116.00 118.00 760,500 0
17-Nov-2022 119.00 120.00 116.00 118.00 1,753,500 0
16-Nov-2022 114.00 125.00 114.00 119.00 7,181,000 0
15-Nov-2022 115.00 125.00 115.00 121.00 10,991,100 0
14-Nov-2022 112.00 120.00 112.00 118.00 786,800 0
11-Nov-2022 110.00 119.00 110.00 115.00 2,034,300 0
10-Nov-2022 120.00 123.00 116.00 117.00 3,048,500 0
09-Nov-2022 115.00 124.00 115.00 118.00 3,623,900 0
08-Nov-2022 168.00 168.00 121.00 121.00 7,101,700 0
07-Nov-2022 120.00 126.00 117.00 125.00 8,247,600 0
04-Nov-2022 116.00 125.00 116.00 121.00 1,868,600 0
03-Nov-2022 113.00 130.00 112.00 121.00 14,438,400 0
02-Nov-2022 114.00 122.00 114.00 120.00 1,808,600 0
01-Nov-2022 127.00 127.00 118.00 120.00 5,269,200 0
31-Oct-2022 114.00 128.00 113.00 126.00 24,160,800 0
28-Oct-2022 114.00 116.00 113.00 114.00 361,700 0
27-Oct-2022 114.00 117.00 113.00 114.00 587,200 0