PT Verona Indah Pictures Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-04-30 | 143.00 | 143.00 | 134.00 | 136.00 | 136.00 | 8,211,300 |
| 2026-04-29 | 139.00 | 142.00 | 139.00 | 141.00 | 141.00 | 7,439,200 |
| 2026-04-28 | 142.00 | 144.00 | 138.00 | 140.00 | 140.00 | 6,760,200 |
| 2026-04-27 | 140.00 | 146.00 | 137.00 | 141.00 | 141.00 | 7,716,600 |
| 2026-04-24 | 147.00 | 147.00 | 137.00 | 137.00 | 137.00 | 9,840,500 |
| 2026-04-23 | 142.00 | 146.00 | 141.00 | 144.00 | 144.00 | 6,992,500 |
| 2026-04-22 | 143.00 | 149.00 | 138.00 | 142.00 | 142.00 | 13,171,100 |
| 2026-04-21 | 139.00 | 149.00 | 138.00 | 138.00 | 138.00 | 14,110,000 |
| 2026-04-20 | 138.00 | 141.00 | 136.00 | 138.00 | 138.00 | 7,074,600 |
| 2026-04-17 | 139.00 | 144.00 | 137.00 | 137.00 | 137.00 | 8,767,900 |
| 2026-04-16 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | 6,637,100 |
| 2026-04-15 | 138.00 | 141.00 | 135.00 | 138.00 | 138.00 | 9,756,500 |
| 2026-04-14 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 7,659,300 |
| 2026-04-13 | 135.00 | 139.00 | 130.00 | 137.00 | 137.00 | 7,077,500 |
| 2026-04-10 | 139.00 | 144.00 | 135.00 | 135.00 | 135.00 | 9,741,600 |
| 2026-04-09 | 138.00 | 143.00 | 136.00 | 139.00 | 139.00 | 8,548,900 |
| 2026-04-08 | 135.00 | 144.00 | 132.00 | 138.00 | 138.00 | 13,120,300 |
| 2026-04-07 | 134.00 | 137.00 | 131.00 | 135.00 | 135.00 | 14,418,800 |
| 2026-04-06 | 130.00 | 139.00 | 126.00 | 133.00 | 133.00 | 14,198,300 |
| 2026-04-02 | 113.00 | 136.00 | 112.00 | 130.00 | 130.00 | 28,034,400 |
| 2026-04-01 | 104.00 | 115.00 | 104.00 | 114.00 | 114.00 | 2,372,700 |
| 2026-03-31 | 102.00 | 106.00 | 99.000 | 104.00 | 104.00 | 2,025,600 |
| 2026-03-30 | 101.00 | 102.00 | 98.000 | 101.00 | 101.00 | 258,600 |
| 2026-03-27 | 102.00 | 104.00 | 99.000 | 102.00 | 102.00 | 132,200 |
| 2026-03-26 | 103.00 | 103.00 | 97.000 | 103.00 | 103.00 | 580,600 |
| 2026-03-25 | 91.000 | 101.00 | 88.000 | 100.00 | 100.00 | 2,140,700 |
| 2026-03-17 | 88.000 | 97.000 | 85.000 | 91.000 | 91.000 | 356,200 |
| 2026-03-16 | 87.000 | 89.000 | 84.000 | 88.000 | 88.000 | 585,600 |
| 2026-03-13 | 87.000 | 93.000 | 86.000 | 87.000 | 87.000 | 1,070,900 |
| 2026-03-12 | 89.000 | 94.000 | 87.000 | 89.000 | 89.000 | 808,900 |
| 2026-03-11 | 91.000 | 97.000 | 87.000 | 89.000 | 89.000 | 841,100 |
| 2026-03-10 | 90.000 | 97.000 | 83.000 | 91.000 | 91.000 | 2,157,200 |
| 2026-03-09 | 94.000 | 94.000 | 85.000 | 87.000 | 87.000 | 1,112,900 |
| 2026-03-06 | 98.000 | 98.000 | 92.000 | 94.000 | 94.000 | 614,900 |
| 2026-03-05 | 94.000 | 98.000 | 90.000 | 94.000 | 94.000 | 1,059,200 |
| 2026-03-04 | 99.000 | 99.000 | 92.000 | 93.000 | 93.000 | 2,903,500 |
| 2026-03-03 | 100.00 | 100.00 | 91.000 | 99.000 | 99.000 | 1,286,100 |
| 2026-03-02 | 107.00 | 107.00 | 93.000 | 99.000 | 99.000 | 3,045,300 |
| 2026-02-27 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 310,000 |
| 2026-02-26 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 786,200 |
| 2026-02-25 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 249,000 |
| 2026-02-24 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 491,300 |
| 2026-02-23 | 114.00 | 118.00 | 114.00 | 114.00 | 114.00 | 393,200 |
| 2026-02-20 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 414,900 |
| 2026-02-19 | 110.00 | 118.00 | 110.00 | 118.00 | 118.00 | 3,195,300 |
| 2026-02-18 | 110.00 | 113.00 | 108.00 | 110.00 | 110.00 | 272,000 |
| 2026-02-13 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | 356,400 |
| 2026-02-12 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 673,000 |
| 2026-02-11 | 102.00 | 115.00 | 101.00 | 112.00 | 112.00 | 3,799,100 |
| 2026-02-10 | 105.00 | 107.00 | 100.00 | 103.00 | 103.00 | 558,800 |
| 2026-02-09 | 100.00 | 108.00 | 99.000 | 100.00 | 100.00 | 2,078,900 |
| 2026-02-06 | 105.00 | 105.00 | 98.000 | 102.00 | 102.00 | 885,300 |
| 2026-02-05 | 103.00 | 107.00 | 100.00 | 103.00 | 103.00 | 605,400 |
| 2026-02-04 | 103.00 | 106.00 | 98.000 | 101.00 | 101.00 | 664,400 |
| 2026-02-03 | 97.000 | 112.00 | 96.000 | 103.00 | 103.00 | 1,181,200 |
| 2026-02-02 | 111.00 | 111.00 | 94.000 | 95.000 | 95.000 | 1,200,700 |
| 2026-01-30 | 102.00 | 111.00 | 102.00 | 110.00 | 110.00 | 1,136,000 |
| 2026-01-29 | 105.00 | 105.00 | 90.000 | 103.00 | 103.00 | 2,520,400 |
| 2026-01-28 | 118.00 | 118.00 | 102.00 | 105.00 | 105.00 | 5,329,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.