PT Verona Indah Pictures Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 148.00 | 162.00 | 148.00 | 154.00 | 154.00 | 1,551,800 |
| 2025-08-11 | 156.00 | 158.00 | 149.00 | 149.00 | 149.00 | 1,105,300 |
| 2025-08-08 | 159.00 | 164.00 | 151.00 | 156.00 | 156.00 | 2,785,500 |
| 2025-08-07 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | 1,512,800 |
| 2025-08-06 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 765,500 |
| 2025-08-05 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 2,557,500 |
| 2025-08-04 | 164.00 | 167.00 | 162.00 | 162.00 | 162.00 | 2,517,000 |
| 2025-08-01 | 167.00 | 170.00 | 159.00 | 163.00 | 163.00 | 5,178,600 |
| 2025-07-31 | 170.00 | 170.00 | 163.00 | 167.00 | 167.00 | 2,945,800 |
| 2025-07-30 | 178.00 | 181.00 | 168.00 | 170.00 | 170.00 | 11,195,800 |
| 2025-07-29 | 149.00 | 181.00 | 141.00 | 176.00 | 176.00 | 18,372,800 |
| 2025-07-28 | 163.00 | 165.00 | 147.00 | 151.00 | 151.00 | 3,704,400 |
| 2025-07-25 | 163.00 | 178.00 | 144.00 | 154.00 | 154.00 | 23,528,400 |
| 2025-07-24 | 120.00 | 160.00 | 117.00 | 158.00 | 158.00 | 35,962,800 |
| 2025-07-23 | 118.00 | 133.00 | 115.00 | 119.00 | 119.00 | 12,058,800 |
| 2025-07-22 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,354,800 |
| 2025-07-21 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 622,700 |
| 2025-07-18 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | 1,439,700 |
| 2025-07-17 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | 1,293,500 |
| 2025-07-16 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 782,200 |
| 2025-07-15 | 118.00 | 124.00 | 116.00 | 122.00 | 122.00 | 2,413,500 |
| 2025-07-14 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1,085,200 |
| 2025-07-11 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 2,891,900 |
| 2025-07-10 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 518,800 |
| 2025-07-09 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 449,200 |
| 2025-07-08 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 516,400 |
| 2025-07-07 | 124.00 | 124.00 | 115.00 | 120.00 | 120.00 | 1,201,400 |
| 2025-07-04 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 330,900 |
| 2025-07-03 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 696,000 |
| 2025-07-02 | 125.00 | 126.00 | 120.00 | 120.00 | 120.00 | 1,772,500 |
| 2025-07-01 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1,502,000 |
| 2025-06-30 | 127.00 | 130.00 | 124.00 | 128.00 | 128.00 | 1,306,600 |
| 2025-06-26 | 126.00 | 133.00 | 120.00 | 128.00 | 128.00 | 3,159,900 |
| 2025-06-25 | 130.00 | 136.00 | 124.00 | 127.00 | 127.00 | 9,332,600 |
| 2025-06-24 | 118.00 | 143.00 | 116.00 | 130.00 | 130.00 | 23,985,400 |
| 2025-06-23 | 118.00 | 120.00 | 114.00 | 118.00 | 118.00 | 1,880,400 |
| 2025-06-20 | 120.00 | 123.00 | 118.00 | 118.00 | 118.00 | 3,066,300 |
| 2025-06-19 | 114.00 | 123.00 | 112.00 | 121.00 | 121.00 | 8,870,000 |
| 2025-06-18 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 989,900 |
| 2025-06-17 | 110.00 | 114.00 | 109.00 | 113.00 | 113.00 | 1,663,600 |
| 2025-06-16 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 205,600 |
| 2025-06-13 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 171,200 |
| 2025-06-12 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 341,700 |
| 2025-06-11 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 144,900 |
| 2025-06-10 | 110.00 | 113.00 | 107.00 | 109.00 | 109.00 | 910,400 |
| 2025-06-05 | 110.00 | 113.00 | 109.00 | 113.00 | 113.00 | 526,600 |
| 2025-06-04 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 687,400 |
| 2025-06-03 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 594,600 |
| 2025-06-02 | 108.00 | 115.00 | 107.00 | 113.00 | 113.00 | 3,241,700 |
| 2025-05-28 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | 858,000 |
| 2025-05-27 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 2,170,800 |
| 2025-05-26 | 108.00 | 113.00 | 106.00 | 112.00 | 112.00 | 3,755,200 |
| 2025-05-23 | 102.00 | 110.00 | 101.00 | 108.00 | 108.00 | 1,855,200 |
| 2025-05-22 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 432,000 |
| 2025-05-21 | 103.00 | 103.00 | 99.000 | 103.00 | 103.00 | 1,318,200 |
| 2025-05-20 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 1,428,600 |
| 2025-05-19 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 940,000 |
| 2025-05-16 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1,236,900 |
| 2025-05-15 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | 2,405,300 |
| 2025-05-14 | 106.00 | 114.00 | 102.00 | 109.00 | 109.00 | 8,821,200 |
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.