Verena Multi Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 91.000 | 95.000 | 90.000 | 92.000 | 92.000 | 1,862,900 |
| 2023-05-02 | 90.000 | 92.000 | 90.000 | 91.000 | 91.000 | 357,400 |
| 2023-04-28 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 547,300 |
| 2023-04-27 | 91.000 | 92.000 | 90.000 | 92.000 | 92.000 | 282,000 |
| 2023-04-26 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 328,700 |
| 2023-04-18 | 93.000 | 94.000 | 90.000 | 91.000 | 91.000 | 821,500 |
| 2023-04-17 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 738,300 |
| 2023-04-14 | 98.000 | 99.000 | 92.000 | 93.000 | 93.000 | 1,647,100 |
| 2023-04-13 | 94.000 | 102.00 | 94.000 | 98.000 | 98.000 | 5,440,500 |
| 2023-04-12 | 100.00 | 100.00 | 94.000 | 97.000 | 97.000 | 2,476,800 |
| 2023-04-11 | 108.00 | 112.00 | 99.000 | 99.000 | 99.000 | 6,738,700 |
| 2023-04-10 | 90.000 | 112.00 | 90.000 | 106.00 | 106.00 | 35,796,800 |
| 2023-04-06 | 88.000 | 94.000 | 88.000 | 92.000 | 92.000 | 297,400 |
| 2023-04-05 | 94.000 | 94.000 | 89.000 | 92.000 | 92.000 | 387,000 |
| 2023-04-04 | 91.000 | 93.000 | 88.000 | 92.000 | 92.000 | 70,200 |
| 2023-04-03 | 91.000 | 92.000 | 88.000 | 91.000 | 91.000 | 145,500 |
| 2023-03-31 | 93.000 | 94.000 | 91.000 | 91.000 | 91.000 | 105,400 |
| 2023-03-30 | 91.000 | 93.000 | 91.000 | 91.000 | 91.000 | 116,000 |
| 2023-03-29 | 90.000 | 92.000 | 89.000 | 91.000 | 91.000 | 246,100 |
| 2023-03-28 | 92.000 | 92.000 | 88.000 | 90.000 | 90.000 | 401,400 |
| 2023-03-27 | 95.000 | 95.000 | 90.000 | 92.000 | 92.000 | 950,700 |
| 2023-03-24 | 95.000 | 98.000 | 92.000 | 95.000 | 95.000 | 648,300 |
| 2023-03-21 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 81,600 |
| 2023-03-20 | 96.000 | 97.000 | 92.000 | 94.000 | 94.000 | 1,032,900 |
| 2023-03-17 | 95.000 | 98.000 | 95.000 | 98.000 | 98.000 | 90,200 |
| 2023-03-16 | 94.000 | 99.000 | 94.000 | 98.000 | 98.000 | 196,800 |
| 2023-03-15 | 96.000 | 100.00 | 95.000 | 99.000 | 99.000 | 522,200 |
| 2023-03-14 | 104.00 | 104.00 | 97.000 | 98.000 | 98.000 | 1,140,400 |
| 2023-03-13 | 105.00 | 106.00 | 101.00 | 104.00 | 104.00 | 621,400 |
| 2023-03-10 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | 522,200 |
| 2023-03-09 | 104.00 | 109.00 | 102.00 | 106.00 | 106.00 | 2,857,300 |
| 2023-03-08 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 283,700 |
| 2023-03-07 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 112,700 |
| 2023-03-06 | 104.00 | 110.00 | 102.00 | 106.00 | 106.00 | 272,300 |
| 2023-03-03 | 106.00 | 111.00 | 105.00 | 107.00 | 107.00 | 365,600 |
| 2023-03-02 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 402,000 |
| 2023-03-01 | 106.00 | 107.00 | 101.00 | 106.00 | 106.00 | 884,200 |
| 2023-02-28 | 112.00 | 112.00 | 103.00 | 107.00 | 107.00 | 428,000 |
| 2023-02-27 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | 488,000 |
| 2023-02-24 | 105.00 | 110.00 | 103.00 | 109.00 | 109.00 | 774,100 |
| 2023-02-23 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 401,400 |
| 2023-02-22 | 107.00 | 111.00 | 102.00 | 105.00 | 105.00 | 1,587,800 |
| 2023-02-21 | 98.000 | 113.00 | 98.000 | 107.00 | 107.00 | 7,436,800 |
| 2023-02-20 | 97.000 | 98.000 | 95.000 | 98.000 | 98.000 | 116,000 |
| 2023-02-17 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 40,400 |
| 2023-02-16 | 96.000 | 98.000 | 95.000 | 98.000 | 98.000 | 1,700 |
| 2023-02-15 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 61,400 |
| 2023-02-14 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 28,000 |
| 2023-02-13 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 75,500 |
| 2023-02-10 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 515,400 |
| 2023-02-09 | 96.000 | 99.000 | 96.000 | 98.000 | 98.000 | 63,500 |
| 2023-02-08 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 70,800 |
| 2023-02-07 | 100.00 | 100.00 | 97.000 | 99.000 | 99.000 | 293,100 |
| 2023-02-06 | 97.000 | 101.00 | 97.000 | 100.00 | 100.00 | 291,700 |
| 2023-02-03 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 166,500 |
| 2023-02-02 | 95.000 | 98.000 | 95.000 | 98.000 | 98.000 | 143,200 |
| 2023-02-01 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 291,200 |
| 2023-01-31 | 96.000 | 98.000 | 95.000 | 95.000 | 95.000 | 121,000 |
| 2023-01-30 | 96.000 | 100.00 | 96.000 | 97.000 | 97.000 | 897,900 |
| 2023-01-27 | 98.000 | 100.00 | 93.000 | 95.000 | 95.000 | 831,600 |
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.