PT Verona Indah Pictures Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 191.00 | 208.00 | 191.00 | 202.00 | 202.00 | 10,218,800 |
| 2026-10-15 | 232.00 | 232.00 | 220.00 | 224.00 | 224.00 | 4,611,700 |
| 2026-10-14 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | 7,867,900 |
| 2026-10-13 | 232.00 | 240.00 | 224.00 | 238.00 | 238.00 | 13,199,000 |
| 2026-10-12 | 236.00 | 236.00 | 226.00 | 232.00 | 232.00 | 7,914,000 |
| 2026-10-09 | 220.00 | 236.00 | 220.00 | 236.00 | 236.00 | 28,378,500 |
| 2026-10-08 | 216.00 | 226.00 | 210.00 | 222.00 | 222.00 | 20,621,400 |
| 2026-10-07 | 192.00 | 220.00 | 192.00 | 216.00 | 216.00 | 31,967,100 |
| 2026-10-06 | 180.00 | 194.00 | 176.00 | 192.00 | 192.00 | 29,135,100 |
| 2026-10-05 | 175.00 | 180.00 | 174.00 | 178.00 | 178.00 | 6,731,200 |
| 2026-10-02 | 166.00 | 180.00 | 166.00 | 175.00 | 175.00 | 8,999,500 |
| 2026-10-01 | 216.00 | 218.00 | 184.00 | 184.00 | 184.00 | 17,053,900 |
| 2026-09-30 | 236.00 | 240.00 | 216.00 | 216.00 | 216.00 | 27,106,900 |
| 2026-09-29 | 228.00 | 238.00 | 226.00 | 236.00 | 236.00 | 12,899,200 |
| 2026-09-28 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 6,199,900 |
| 2026-09-25 | 230.00 | 236.00 | 226.00 | 230.00 | 230.00 | 11,646,300 |
| 2026-09-24 | 234.00 | 236.00 | 224.00 | 230.00 | 230.00 | 9,703,500 |
| 2026-09-23 | 234.00 | 236.00 | 226.00 | 234.00 | 234.00 | 9,532,500 |
| 2026-09-22 | 240.00 | 240.00 | 228.00 | 234.00 | 234.00 | 11,779,700 |
| 2026-09-21 | 230.00 | 244.00 | 230.00 | 244.00 | 244.00 | 27,946,200 |
| 2026-09-18 | 226.00 | 230.00 | 220.00 | 230.00 | 230.00 | 8,965,300 |
| 2026-09-17 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 7,552,500 |
| 2026-09-16 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 5,685,300 |
| 2026-09-15 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 7,201,100 |
| 2026-09-14 | 230.00 | 232.00 | 218.00 | 228.00 | 228.00 | 6,949,400 |
| 2026-09-11 | 230.00 | 240.00 | 220.00 | 232.00 | 232.00 | 15,633,700 |
| 2026-09-10 | 228.00 | 236.00 | 222.00 | 230.00 | 230.00 | 9,891,100 |
| 2026-09-09 | 234.00 | 234.00 | 218.00 | 230.00 | 230.00 | 12,153,000 |
| 2026-09-08 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | 4,463,400 |
| 2026-09-07 | 238.00 | 242.00 | 236.00 | 242.00 | 242.00 | 8,330,900 |
| 2026-09-04 | 238.00 | 240.00 | 232.00 | 240.00 | 240.00 | 9,498,700 |
| 2026-09-03 | 250.00 | 250.00 | 232.00 | 240.00 | 240.00 | 12,672,300 |
| 2026-09-02 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | 8,534,700 |
| 2026-09-01 | 246.00 | 258.00 | 242.00 | 252.00 | 252.00 | 8,132,700 |
| 2026-08-31 | 254.00 | 254.00 | 240.00 | 250.00 | 250.00 | 10,897,300 |
| 2026-08-28 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 6,647,900 |
| 2026-08-27 | 236.00 | 258.00 | 232.00 | 254.00 | 254.00 | 31,893,900 |
| 2026-08-26 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | 7,683,000 |
| 2026-08-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-08-24 | 246.00 | 250.00 | 230.00 | 240.00 | 240.00 | 14,479,500 |
| 2026-08-21 | 228.00 | 246.00 | 226.00 | 246.00 | 246.00 | 30,485,500 |
| 2026-08-20 | 228.00 | 232.00 | 224.00 | 228.00 | 228.00 | 6,135,700 |
| 2026-08-19 | 238.00 | 240.00 | 228.00 | 228.00 | 228.00 | 9,368,200 |
| 2026-08-18 | 230.00 | 246.00 | 228.00 | 238.00 | 238.00 | 19,825,700 |
| 2026-08-17 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-08-14 | 214.00 | 232.00 | 212.00 | 232.00 | 232.00 | 33,192,300 |
| 2026-08-13 | 208.00 | 218.00 | 206.00 | 214.00 | 214.00 | 12,719,400 |
| 2026-08-12 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 10,732,600 |
| 2026-08-11 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 9,906,400 |
| 2026-08-10 | 200.00 | 208.00 | 200.00 | 204.00 | 204.00 | 7,956,900 |
| 2026-08-07 | 204.00 | 208.00 | 197.00 | 202.00 | 202.00 | 2,788,300 |
| 2026-08-06 | 218.00 | 218.00 | 202.00 | 202.00 | 202.00 | 7,615,100 |
| 2026-08-05 | 214.00 | 232.00 | 212.00 | 218.00 | 218.00 | 28,307,800 |
| 2026-08-04 | 200.00 | 212.00 | 200.00 | 210.00 | 210.00 | 9,564,800 |
| 2026-08-03 | 194.00 | 210.00 | 194.00 | 200.00 | 200.00 | 7,323,000 |
| 2026-07-31 | 200.00 | 202.00 | 193.00 | 197.00 | 197.00 | 1,872,100 |
| 2026-07-30 | 202.00 | 202.00 | 194.00 | 200.00 | 200.00 | 3,247,300 |
| 2026-07-29 | 198.00 | 200.00 | 194.00 | 194.00 | 194.00 | 2,464,700 |
| 2026-07-28 | 193.00 | 206.00 | 193.00 | 199.00 | 199.00 | 3,346,100 |
| 2026-07-27 | 199.00 | 202.00 | 193.00 | 193.00 | 193.00 | 2,663,900 |
Page 1 of 5 · 252 trading daysOlder →
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.