Verena Multi Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 94,600 |
| 2022-08-08 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 66,400 |
| 2022-08-05 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 462,200 |
| 2022-08-04 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 94,700 |
| 2022-08-03 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 144,300 |
| 2022-08-02 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 138,400 |
| 2022-08-01 | 107.00 | 110.00 | 105.00 | 106.00 | 106.00 | 121,600 |
| 2022-07-29 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 588,800 |
| 2022-07-28 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 96,900 |
| 2022-07-27 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 68,400 |
| 2022-07-26 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 11,200 |
| 2022-07-25 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 58,900 |
| 2022-07-22 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 65,700 |
| 2022-07-21 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 80,300 |
| 2022-07-20 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 76,500 |
| 2022-07-19 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 48,600 |
| 2022-07-18 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 169,900 |
| 2022-07-15 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 25,700 |
| 2022-07-14 | 104.00 | 108.00 | 102.00 | 108.00 | 108.00 | 69,800 |
| 2022-07-13 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 133,700 |
| 2022-07-12 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 15,600 |
| 2022-07-11 | 104.00 | 105.00 | 101.00 | 105.00 | 105.00 | 46,400 |
| 2022-07-08 | 104.00 | 108.00 | 102.00 | 104.00 | 104.00 | 275,200 |
| 2022-07-07 | 102.00 | 105.00 | 100.00 | 104.00 | 104.00 | 53,800 |
| 2022-07-06 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 150,500 |
| 2022-07-05 | 103.00 | 108.00 | 100.00 | 105.00 | 105.00 | 861,700 |
| 2022-07-04 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 381,500 |
| 2022-07-01 | 106.00 | 108.00 | 101.00 | 104.00 | 104.00 | 123,900 |
| 2022-06-30 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 52,600 |
| 2022-06-29 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | 74,100 |
| 2022-06-28 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 86,100 |
| 2022-06-27 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 89,900 |
| 2022-06-24 | 104.00 | 108.00 | 103.00 | 103.00 | 103.00 | 229,700 |
| 2022-06-23 | 103.00 | 108.00 | 103.00 | 104.00 | 104.00 | 95,000 |
| 2022-06-22 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 340,500 |
| 2022-06-21 | 106.00 | 113.00 | 103.00 | 105.00 | 105.00 | 913,200 |
| 2022-06-20 | 102.00 | 107.00 | 100.00 | 104.00 | 104.00 | 555,900 |
| 2022-06-17 | 101.00 | 110.00 | 101.00 | 107.00 | 107.00 | 211,900 |
| 2022-06-16 | 102.00 | 110.00 | 102.00 | 108.00 | 108.00 | 291,800 |
| 2022-06-15 | 108.00 | 112.00 | 103.00 | 107.00 | 107.00 | 925,700 |
| 2022-06-14 | 109.00 | 111.00 | 105.00 | 108.00 | 108.00 | 1,533,600 |
| 2022-06-13 | 121.00 | 121.00 | 112.00 | 112.00 | 112.00 | 3,938,000 |
| 2022-06-10 | 109.00 | 128.00 | 108.00 | 120.00 | 120.00 | 20,641,100 |
| 2022-06-09 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 678,700 |
| 2022-06-08 | 114.00 | 115.00 | 110.00 | 110.00 | 110.00 | 969,800 |
| 2022-06-07 | 109.00 | 116.00 | 108.00 | 114.00 | 114.00 | 2,062,800 |
| 2022-06-06 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 371,600 |
| 2022-06-03 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 402,100 |
| 2022-06-02 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 266,500 |
| 2022-05-31 | 108.00 | 113.00 | 101.00 | 106.00 | 106.00 | 1,328,400 |
| 2022-05-30 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 403,700 |
| 2022-05-27 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 1,045,900 |
| 2022-05-25 | 101.00 | 107.00 | 99.000 | 107.00 | 107.00 | 1,171,800 |
| 2022-05-24 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 59,000 |
| 2022-05-23 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 91,500 |
| 2022-05-20 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 108,700 |
| 2022-05-19 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | 524,400 |
| 2022-05-18 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 201,400 |
| 2022-05-17 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 287,700 |
| 2022-05-13 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 305,500 |
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.