PT Verona Indah Pictures Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 122.00 | 125.00 | 119.00 | 119.00 | 119.00 | 1,748,300 |
| 2026-01-26 | 124.00 | 128.00 | 121.00 | 122.00 | 122.00 | 2,156,700 |
| 2026-01-23 | 129.00 | 130.00 | 121.00 | 124.00 | 124.00 | 3,573,600 |
| 2026-01-22 | 127.00 | 133.00 | 125.00 | 129.00 | 129.00 | 2,464,000 |
| 2026-01-21 | 133.00 | 133.00 | 125.00 | 126.00 | 126.00 | 7,176,400 |
| 2026-01-20 | 126.00 | 146.00 | 124.00 | 131.00 | 131.00 | 54,136,200 |
| 2026-01-19 | 127.00 | 130.00 | 124.00 | 125.00 | 125.00 | 2,392,800 |
| 2026-01-16 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-01-15 | 123.00 | 131.00 | 121.00 | 126.00 | 126.00 | 11,242,400 |
| 2026-01-14 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 869,100 |
| 2026-01-13 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 659,200 |
| 2026-01-12 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 1,368,300 |
| 2026-01-09 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1,124,200 |
| 2026-01-08 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 812,200 |
| 2026-01-07 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 640,500 |
| 2026-01-06 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 1,029,500 |
| 2026-01-05 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 4,042,500 |
| 2026-01-02 | 124.00 | 128.00 | 123.00 | 124.00 | 124.00 | 2,138,600 |
| 2026-01-01 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-12-31 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-12-30 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 604,600 |
| 2025-12-29 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 525,700 |
| 2025-12-26 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-12-25 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-12-24 | 123.00 | 126.00 | 121.00 | 123.00 | 123.00 | 1,262,000 |
| 2025-12-23 | 123.00 | 129.00 | 123.00 | 124.00 | 124.00 | 401,000 |
| 2025-12-22 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 2,420,100 |
| 2025-12-19 | 130.00 | 132.00 | 127.00 | 127.00 | 127.00 | 1,969,700 |
| 2025-12-18 | 132.00 | 135.00 | 129.00 | 130.00 | 130.00 | 1,154,000 |
| 2025-12-17 | 130.00 | 137.00 | 128.00 | 132.00 | 132.00 | 2,374,600 |
| 2025-12-16 | 134.00 | 141.00 | 130.00 | 130.00 | 130.00 | 9,168,200 |
| 2025-12-15 | 124.00 | 140.00 | 124.00 | 132.00 | 132.00 | 11,404,700 |
| 2025-12-12 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | 1,329,400 |
| 2025-12-11 | 130.00 | 130.00 | 123.00 | 126.00 | 126.00 | 2,952,200 |
| 2025-12-10 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 1,711,700 |
| 2025-12-09 | 136.00 | 136.00 | 131.00 | 132.00 | 132.00 | 2,019,700 |
| 2025-12-08 | 137.00 | 138.00 | 132.00 | 135.00 | 135.00 | 3,276,900 |
| 2025-12-05 | 131.00 | 137.00 | 128.00 | 136.00 | 136.00 | 5,052,600 |
| 2025-12-04 | 134.00 | 134.00 | 129.00 | 130.00 | 130.00 | 1,568,600 |
| 2025-12-03 | 134.00 | 137.00 | 131.00 | 133.00 | 133.00 | 3,540,700 |
| 2025-12-02 | 132.00 | 139.00 | 127.00 | 134.00 | 134.00 | 9,256,400 |
| 2025-12-01 | 127.00 | 132.00 | 125.00 | 129.00 | 129.00 | 3,283,200 |
| 2025-11-28 | 129.00 | 135.00 | 126.00 | 126.00 | 126.00 | 5,269,700 |
| 2025-11-27 | 128.00 | 132.00 | 126.00 | 129.00 | 129.00 | 2,070,000 |
| 2025-11-26 | 135.00 | 135.00 | 127.00 | 128.00 | 128.00 | 5,455,700 |
| 2025-11-25 | 141.00 | 142.00 | 132.00 | 134.00 | 134.00 | 6,821,100 |
| 2025-11-24 | 128.00 | 140.00 | 125.00 | 140.00 | 140.00 | 22,187,000 |
| 2025-11-21 | 123.00 | 152.00 | 123.00 | 128.00 | 128.00 | 109,333,200 |
| 2025-11-20 | 121.00 | 127.00 | 120.00 | 122.00 | 122.00 | 4,470,100 |
| 2025-11-19 | 119.00 | 133.00 | 118.00 | 120.00 | 120.00 | 26,517,400 |
| 2025-11-18 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 463,100 |
| 2025-11-17 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | 555,200 |
| 2025-11-14 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 582,400 |
| 2025-11-13 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 802,800 |
| 2025-11-12 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 556,900 |
| 2025-11-11 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 753,400 |
| 2025-11-10 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1,166,700 |
| 2025-11-07 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1,120,500 |
| 2025-11-06 | 117.00 | 125.00 | 116.00 | 121.00 | 121.00 | 7,200,600 |
| 2025-11-05 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | 2,521,600 |
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.