PT Verona Indah Pictures Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 127.00 | 131.00 | 127.00 | 130.00 | 130.00 | 5,433,800 |
| 2025-02-03 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 2,484,900 |
| 2025-01-31 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 1,160,000 |
| 2025-01-30 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 2,814,800 |
| 2025-01-24 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 5,183,600 |
| 2025-01-23 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | 5,173,400 |
| 2025-01-22 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | 5,573,400 |
| 2025-01-21 | 131.00 | 136.00 | 130.00 | 132.00 | 132.00 | 9,140,100 |
| 2025-01-20 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 3,594,100 |
| 2025-01-17 | 135.00 | 136.00 | 129.00 | 132.00 | 132.00 | 5,527,100 |
| 2025-01-16 | 129.00 | 135.00 | 127.00 | 134.00 | 134.00 | 9,617,200 |
| 2025-01-15 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 2,946,200 |
| 2025-01-14 | 130.00 | 133.00 | 127.00 | 129.00 | 129.00 | 5,595,300 |
| 2025-01-13 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | 4,593,600 |
| 2025-01-10 | 134.00 | 136.00 | 130.00 | 130.00 | 130.00 | 7,865,700 |
| 2025-01-09 | 140.00 | 142.00 | 133.00 | 134.00 | 134.00 | 8,511,800 |
| 2025-01-08 | 135.00 | 143.00 | 129.00 | 140.00 | 140.00 | 20,859,800 |
| 2025-01-07 | 142.00 | 142.00 | 135.00 | 135.00 | 135.00 | 4,498,200 |
| 2025-01-06 | 146.00 | 149.00 | 140.00 | 140.00 | 140.00 | 7,448,000 |
| 2025-01-03 | 150.00 | 151.00 | 144.00 | 147.00 | 147.00 | 8,316,200 |
| 2025-01-02 | 162.00 | 163.00 | 147.00 | 150.00 | 150.00 | 13,226,200 |
| 2024-12-30 | 157.00 | 165.00 | 151.00 | 162.00 | 162.00 | 43,277,500 |
| 2024-12-27 | 137.00 | 158.00 | 136.00 | 155.00 | 155.00 | 41,001,400 |
| 2024-12-24 | 146.00 | 150.00 | 137.00 | 137.00 | 137.00 | 15,783,200 |
| 2024-12-23 | 129.00 | 146.00 | 129.00 | 146.00 | 146.00 | 31,951,500 |
| 2024-12-20 | 128.00 | 133.00 | 123.00 | 129.00 | 129.00 | 10,769,600 |
| 2024-12-19 | 132.00 | 133.00 | 124.00 | 126.00 | 126.00 | 5,573,200 |
| 2024-12-18 | 133.00 | 137.00 | 129.00 | 132.00 | 132.00 | 5,015,100 |
| 2024-12-17 | 130.00 | 140.00 | 127.00 | 133.00 | 133.00 | 10,821,300 |
| 2024-12-16 | 125.00 | 144.00 | 117.00 | 130.00 | 130.00 | 24,846,700 |
| 2024-12-13 | 132.00 | 133.00 | 124.00 | 125.00 | 125.00 | 4,937,900 |
| 2024-12-12 | 134.00 | 136.00 | 132.00 | 132.00 | 132.00 | 966,600 |
| 2024-12-11 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | 3,909,600 |
| 2024-12-10 | 138.00 | 140.00 | 134.00 | 134.00 | 134.00 | 2,335,900 |
| 2024-12-09 | 142.00 | 143.00 | 135.00 | 137.00 | 137.00 | 3,726,400 |
| 2024-12-06 | 137.00 | 148.00 | 137.00 | 142.00 | 142.00 | 3,082,400 |
| 2024-12-05 | 133.00 | 157.00 | 133.00 | 146.00 | 146.00 | 9,896,100 |
| 2024-12-04 | 122.00 | 150.00 | 122.00 | 142.00 | 142.00 | 4,823,900 |
| 2024-12-03 | 135.00 | 148.00 | 135.00 | 141.00 | 141.00 | 4,906,700 |
| 2024-12-02 | 135.00 | 148.00 | 135.00 | 139.00 | 139.00 | 5,831,300 |
| 2024-11-29 | 150.00 | 165.00 | 142.00 | 145.00 | 145.00 | 7,786,100 |
| 2024-11-28 | 147.00 | 171.00 | 147.00 | 160.00 | 160.00 | 6,648,700 |
| 2024-11-26 | 158.00 | 169.00 | 158.00 | 164.00 | 164.00 | 6,059,100 |
| 2024-11-25 | 174.00 | 176.00 | 167.00 | 168.00 | 168.00 | 6,060,000 |
| 2024-11-22 | 160.00 | 190.00 | 160.00 | 174.00 | 174.00 | 35,496,000 |
| 2024-11-21 | 163.00 | 174.00 | 156.00 | 169.00 | 169.00 | 14,016,300 |
| 2024-11-20 | 170.00 | 182.00 | 162.00 | 163.00 | 163.00 | 23,573,000 |
| 2024-11-19 | 160.00 | 184.00 | 160.00 | 180.00 | 180.00 | 28,133,300 |
| 2024-11-18 | 190.00 | 190.00 | 184.00 | 184.00 | 184.00 | 3,810,800 |
| 2024-11-15 | 193.00 | 196.00 | 189.00 | 190.00 | 190.00 | 4,328,600 |
| 2024-11-14 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | 2,385,500 |
| 2024-11-13 | 195.00 | 199.00 | 193.00 | 194.00 | 194.00 | 7,084,800 |
| 2024-11-12 | 196.00 | 196.00 | 193.00 | 195.00 | 195.00 | 2,829,700 |
| 2024-11-11 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | 4,329,900 |
| 2024-11-08 | 197.00 | 198.00 | 195.00 | 196.00 | 196.00 | 6,593,700 |
| 2024-11-07 | 195.00 | 198.00 | 194.00 | 197.00 | 197.00 | 7,582,200 |
| 2024-11-06 | 194.00 | 197.00 | 192.00 | 196.00 | 196.00 | 9,525,000 |
| 2024-11-05 | 191.00 | 195.00 | 181.00 | 194.00 | 194.00 | 29,991,000 |
| 2024-11-04 | 196.00 | 197.00 | 190.00 | 190.00 | 190.00 | 28,164,600 |
| 2024-11-01 | 196.00 | 197.00 | 194.00 | 196.00 | 196.00 | 8,565,600 |
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.