Verena Multi Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 39,900 |
| 2023-01-25 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 137,300 |
| 2023-01-24 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 61,400 |
| 2023-01-20 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 161,600 |
| 2023-01-19 | 100.00 | 101.00 | 97.000 | 101.00 | 101.00 | 659,800 |
| 2023-01-18 | 98.000 | 105.00 | 97.000 | 101.00 | 101.00 | 1,094,800 |
| 2023-01-17 | 103.00 | 104.00 | 96.000 | 99.000 | 99.000 | 1,035,600 |
| 2023-01-16 | 95.000 | 100.00 | 92.000 | 100.00 | 100.00 | 410,000 |
| 2023-01-13 | 96.000 | 96.000 | 92.000 | 95.000 | 95.000 | 613,500 |
| 2023-01-12 | 95.000 | 96.000 | 94.000 | 96.000 | 96.000 | 123,400 |
| 2023-01-11 | 98.000 | 98.000 | 95.000 | 95.000 | 95.000 | 220,000 |
| 2023-01-10 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 151,500 |
| 2023-01-09 | 98.000 | 105.00 | 97.000 | 99.000 | 99.000 | 459,600 |
| 2023-01-06 | 100.00 | 102.00 | 98.000 | 99.000 | 99.000 | 264,000 |
| 2023-01-05 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 770,200 |
| 2023-01-04 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 128,500 |
| 2023-01-03 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 43,500 |
| 2023-01-02 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 58,300 |
| 2022-12-30 | 104.00 | 107.00 | 102.00 | 103.00 | 103.00 | 623,000 |
| 2022-12-29 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 38,500 |
| 2022-12-28 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | 177,000 |
| 2022-12-27 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 123,900 |
| 2022-12-26 | 108.00 | 111.00 | 105.00 | 109.00 | 109.00 | 224,600 |
| 2022-12-23 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 511,100 |
| 2022-12-22 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 106,100 |
| 2022-12-21 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 116,200 |
| 2022-12-20 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 257,400 |
| 2022-12-19 | 110.00 | 112.00 | 107.00 | 112.00 | 112.00 | 98,900 |
| 2022-12-16 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 85,100 |
| 2022-12-15 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 110,200 |
| 2022-12-14 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 559,400 |
| 2022-12-13 | 113.00 | 116.00 | 111.00 | 114.00 | 114.00 | 427,700 |
| 2022-12-12 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | 227,800 |
| 2022-12-09 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | 316,300 |
| 2022-12-08 | 115.00 | 115.00 | 106.00 | 108.00 | 108.00 | 1,230,600 |
| 2022-12-07 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 405,600 |
| 2022-12-06 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 414,200 |
| 2022-12-05 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 345,300 |
| 2022-12-02 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 981,200 |
| 2022-12-01 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 406,300 |
| 2022-11-30 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 789,900 |
| 2022-11-29 | 125.00 | 127.00 | 119.00 | 119.00 | 119.00 | 7,313,100 |
| 2022-11-28 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1,025,400 |
| 2022-11-25 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 828,300 |
| 2022-11-24 | 119.00 | 122.00 | 117.00 | 118.00 | 118.00 | 1,131,600 |
| 2022-11-23 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1,371,700 |
| 2022-11-22 | 116.00 | 127.00 | 116.00 | 119.00 | 119.00 | 10,555,700 |
| 2022-11-21 | 110.00 | 118.00 | 110.00 | 118.00 | 118.00 | 268,100 |
| 2022-11-18 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 760,500 |
| 2022-11-17 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,753,500 |
| 2022-11-16 | 114.00 | 125.00 | 114.00 | 119.00 | 119.00 | 7,181,000 |
| 2022-11-15 | 115.00 | 125.00 | 115.00 | 121.00 | 121.00 | 10,991,100 |
| 2022-11-14 | 112.00 | 120.00 | 112.00 | 118.00 | 118.00 | 786,800 |
| 2022-11-11 | 110.00 | 119.00 | 110.00 | 115.00 | 115.00 | 2,034,300 |
| 2022-11-10 | 120.00 | 123.00 | 116.00 | 117.00 | 117.00 | 3,048,500 |
| 2022-11-09 | 115.00 | 124.00 | 115.00 | 118.00 | 118.00 | 3,623,900 |
| 2022-11-08 | 168.00 | 168.00 | 121.00 | 121.00 | 121.00 | 7,101,700 |
| 2022-11-07 | 120.00 | 126.00 | 117.00 | 125.00 | 125.00 | 8,247,600 |
| 2022-11-04 | 116.00 | 125.00 | 116.00 | 121.00 | 121.00 | 1,868,600 |
| 2022-11-03 | 113.00 | 130.00 | 112.00 | 121.00 | 121.00 | 14,438,400 |
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.