Verena Multi Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 114.00 | 122.00 | 114.00 | 120.00 | 120.00 | 1,808,600 |
| 2022-11-01 | 127.00 | 127.00 | 118.00 | 120.00 | 120.00 | 5,269,200 |
| 2022-10-31 | 114.00 | 128.00 | 113.00 | 126.00 | 126.00 | 24,160,800 |
| 2022-10-28 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 361,700 |
| 2022-10-27 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 587,200 |
| 2022-10-26 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 813,900 |
| 2022-10-25 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 437,300 |
| 2022-10-24 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 1,645,500 |
| 2022-10-21 | 110.00 | 114.00 | 109.00 | 114.00 | 114.00 | 707,900 |
| 2022-10-20 | 109.00 | 114.00 | 106.00 | 111.00 | 111.00 | 887,100 |
| 2022-10-19 | 105.00 | 112.00 | 103.00 | 109.00 | 109.00 | 1,445,800 |
| 2022-10-18 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 504,400 |
| 2022-10-17 | 106.00 | 110.00 | 103.00 | 103.00 | 103.00 | 1,813,600 |
| 2022-10-14 | 108.00 | 113.00 | 107.00 | 110.00 | 110.00 | 633,300 |
| 2022-10-13 | 116.00 | 116.00 | 108.00 | 109.00 | 109.00 | 3,063,500 |
| 2022-10-12 | 119.00 | 121.00 | 114.00 | 116.00 | 116.00 | 2,723,300 |
| 2022-10-11 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 671,200 |
| 2022-10-10 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | 534,400 |
| 2022-10-07 | 130.00 | 130.00 | 120.00 | 124.00 | 124.00 | 2,878,500 |
| 2022-10-06 | 125.00 | 129.00 | 125.00 | 126.00 | 126.00 | 1,338,900 |
| 2022-10-05 | 122.00 | 129.00 | 121.00 | 125.00 | 125.00 | 3,277,800 |
| 2022-10-04 | 117.00 | 126.00 | 115.00 | 121.00 | 121.00 | 3,190,400 |
| 2022-10-03 | 122.00 | 125.00 | 117.00 | 120.00 | 120.00 | 1,128,000 |
| 2022-09-30 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | 3,802,500 |
| 2022-09-29 | 136.00 | 139.00 | 126.00 | 128.00 | 128.00 | 7,776,300 |
| 2022-09-28 | 134.00 | 143.00 | 132.00 | 135.00 | 135.00 | 19,964,200 |
| 2022-09-27 | 131.00 | 144.00 | 130.00 | 133.00 | 133.00 | 17,577,500 |
| 2022-09-26 | 125.00 | 134.00 | 125.00 | 131.00 | 131.00 | 3,300,500 |
| 2022-09-23 | 138.00 | 142.00 | 130.00 | 130.00 | 130.00 | 9,907,700 |
| 2022-09-22 | 146.00 | 147.00 | 134.00 | 139.00 | 139.00 | 25,248,700 |
| 2022-09-21 | 115.00 | 148.00 | 115.00 | 144.00 | 144.00 | 63,155,200 |
| 2022-09-20 | 115.00 | 126.00 | 114.00 | 119.00 | 119.00 | 3,701,200 |
| 2022-09-19 | 122.00 | 128.00 | 122.00 | 122.00 | 122.00 | 2,901,900 |
| 2022-09-16 | 140.00 | 148.00 | 129.00 | 130.00 | 130.00 | 19,889,700 |
| 2022-09-15 | 126.00 | 142.00 | 126.00 | 137.00 | 137.00 | 7,002,500 |
| 2022-09-14 | 128.00 | 134.00 | 128.00 | 131.00 | 131.00 | 861,300 |
| 2022-09-13 | 127.00 | 139.00 | 127.00 | 132.00 | 132.00 | 4,840,800 |
| 2022-09-12 | 127.00 | 139.00 | 126.00 | 134.00 | 134.00 | 5,630,100 |
| 2022-09-09 | 148.00 | 148.00 | 135.00 | 135.00 | 135.00 | 10,446,600 |
| 2022-09-08 | 121.00 | 146.00 | 121.00 | 145.00 | 145.00 | 37,413,100 |
| 2022-09-07 | 137.00 | 139.00 | 128.00 | 128.00 | 128.00 | 7,367,200 |
| 2022-09-06 | 120.00 | 147.00 | 117.00 | 137.00 | 137.00 | 66,876,200 |
| 2022-09-05 | 111.00 | 135.00 | 111.00 | 120.00 | 120.00 | 11,413,200 |
| 2022-09-02 | 116.00 | 118.00 | 111.00 | 116.00 | 116.00 | 2,787,100 |
| 2022-09-01 | 128.00 | 128.00 | 116.00 | 116.00 | 116.00 | 9,700,700 |
| 2022-08-31 | 110.00 | 126.00 | 109.00 | 124.00 | 124.00 | 24,909,400 |
| 2022-08-30 | 109.00 | 120.00 | 107.00 | 109.00 | 109.00 | 11,429,300 |
| 2022-08-29 | 105.00 | 110.00 | 103.00 | 107.00 | 107.00 | 794,500 |
| 2022-08-26 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 153,000 |
| 2022-08-25 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 58,700 |
| 2022-08-24 | 104.00 | 109.00 | 102.00 | 104.00 | 104.00 | 370,300 |
| 2022-08-23 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 409,200 |
| 2022-08-22 | 105.00 | 106.00 | 102.00 | 106.00 | 106.00 | 926,400 |
| 2022-08-19 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 120,100 |
| 2022-08-18 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 220,400 |
| 2022-08-16 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 182,000 |
| 2022-08-15 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 264,400 |
| 2022-08-12 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 61,000 |
| 2022-08-11 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 8,600 |
| 2022-08-10 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 71,900 |
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.