Verena Multi Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | 431,100 |
| 2022-05-11 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 219,200 |
| 2022-05-10 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | 878,000 |
| 2022-05-09 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 2,600 |
| 2022-04-28 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | 155,600 |
| 2022-04-27 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 71,300 |
| 2022-04-26 | 112.00 | 113.00 | 107.00 | 110.00 | 110.00 | 237,500 |
| 2022-04-25 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 299,500 |
| 2022-04-22 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 842,300 |
| 2022-04-21 | 111.00 | 116.00 | 109.00 | 111.00 | 111.00 | 593,100 |
| 2022-04-20 | 111.00 | 117.00 | 107.00 | 111.00 | 111.00 | 1,603,800 |
| 2022-04-19 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 84,200 |
| 2022-04-18 | 110.00 | 114.00 | 106.00 | 109.00 | 109.00 | 953,600 |
| 2022-04-14 | 113.00 | 114.00 | 107.00 | 110.00 | 110.00 | 694,800 |
| 2022-04-13 | 112.00 | 116.00 | 109.00 | 114.00 | 114.00 | 195,900 |
| 2022-04-12 | 113.00 | 115.00 | 111.00 | 114.00 | 114.00 | 83,800 |
| 2022-04-11 | 114.00 | 117.00 | 112.00 | 112.00 | 112.00 | 261,800 |
| 2022-04-08 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 440,300 |
| 2022-04-07 | 114.00 | 128.00 | 113.00 | 115.00 | 115.00 | 9,233,200 |
| 2022-04-06 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 170,200 |
| 2022-04-05 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 156,600 |
| 2022-04-04 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 86,600 |
| 2022-04-01 | 116.00 | 118.00 | 113.00 | 116.00 | 116.00 | 226,700 |
| 2022-03-31 | 113.00 | 119.00 | 113.00 | 116.00 | 116.00 | 337,600 |
| 2022-03-30 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 130,500 |
| 2022-03-29 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 193,100 |
| 2022-03-28 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | 292,800 |
| 2022-03-25 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 134,000 |
| 2022-03-24 | 117.00 | 119.00 | 115.00 | 119.00 | 119.00 | 496,300 |
| 2022-03-23 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 916,400 |
| 2022-03-22 | 112.00 | 122.00 | 110.00 | 116.00 | 116.00 | 2,865,700 |
| 2022-03-21 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | 852,200 |
| 2022-03-18 | 106.00 | 125.00 | 105.00 | 114.00 | 114.00 | 11,980,100 |
| 2022-03-17 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | 303,700 |
| 2022-03-16 | 109.00 | 113.00 | 106.00 | 110.00 | 110.00 | 293,300 |
| 2022-03-15 | 115.00 | 115.00 | 108.00 | 108.00 | 108.00 | 387,500 |
| 2022-03-14 | 105.00 | 119.00 | 105.00 | 108.00 | 108.00 | 1,715,900 |
| 2022-03-11 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | 101,700 |
| 2022-03-10 | 106.00 | 109.00 | 103.00 | 104.00 | 104.00 | 415,900 |
| 2022-03-09 | 105.00 | 110.00 | 102.00 | 104.00 | 104.00 | 626,100 |
| 2022-03-08 | 108.00 | 110.00 | 102.00 | 105.00 | 105.00 | 216,700 |
| 2022-03-07 | 113.00 | 116.00 | 106.00 | 108.00 | 108.00 | 1,200,100 |
| 2022-03-04 | 120.00 | 120.00 | 112.00 | 113.00 | 113.00 | 1,093,300 |
| 2022-03-02 | 116.00 | 121.00 | 114.00 | 120.00 | 120.00 | 1,746,200 |
| 2022-03-01 | 116.00 | 123.00 | 113.00 | 115.00 | 115.00 | 688,600 |
| 2022-02-25 | 120.00 | 121.00 | 113.00 | 116.00 | 116.00 | 1,019,600 |
| 2022-02-24 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | 951,700 |
| 2022-02-23 | 127.00 | 133.00 | 125.00 | 130.00 | 130.00 | 2,276,100 |
| 2022-02-22 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 379,000 |
| 2022-02-21 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 397,800 |
| 2022-02-18 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 267,200 |
| 2022-02-17 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 102,400 |
| 2022-02-16 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 46,700 |
| 2022-02-15 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 442,100 |
| 2022-02-14 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | 547,800 |
| 2022-02-11 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 423,200 |
| 2022-02-10 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | 558,900 |
| 2022-02-09 | 131.00 | 133.00 | 128.00 | 130.00 | 130.00 | 483,300 |
| 2022-02-08 | 129.00 | 132.00 | 127.00 | 131.00 | 131.00 | 303,200 |
| 2022-02-07 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 218,500 |
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.