Price History - VRNA

Kembali ke Company
Ticker: VRNA
Company: PT Mizuho Leasing Indonesia Tbk
Date Open High Low Close Volume Value
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
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