Verena Multi Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 130.00 | 132.00 | 126.00 | 131.00 | 131.00 | 361,400 |
| 2022-02-03 | 131.00 | 132.00 | 126.00 | 130.00 | 130.00 | 371,400 |
| 2022-02-02 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 115,500 |
| 2022-01-31 | 131.00 | 137.00 | 126.00 | 131.00 | 131.00 | 1,017,400 |
| 2022-01-28 | 141.00 | 141.00 | 130.00 | 131.00 | 131.00 | 2,564,000 |
| 2022-01-27 | 128.00 | 139.00 | 125.00 | 139.00 | 139.00 | 2,943,600 |
| 2022-01-26 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | 645,000 |
| 2022-01-25 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | 368,400 |
| 2022-01-24 | 132.00 | 134.00 | 129.00 | 131.00 | 131.00 | 1,045,600 |
| 2022-01-21 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 491,300 |
| 2022-01-20 | 130.00 | 138.00 | 128.00 | 130.00 | 130.00 | 1,504,800 |
| 2022-01-19 | 127.00 | 133.00 | 125.00 | 130.00 | 130.00 | 1,098,100 |
| 2022-01-18 | 134.00 | 134.00 | 126.00 | 127.00 | 127.00 | 729,900 |
| 2022-01-17 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | 371,200 |
| 2022-01-14 | 137.00 | 143.00 | 132.00 | 135.00 | 135.00 | 759,900 |
| 2022-01-13 | 133.00 | 134.00 | 126.00 | 133.00 | 133.00 | 794,800 |
| 2022-01-12 | 144.00 | 144.00 | 133.00 | 133.00 | 133.00 | 1,644,800 |
| 2022-01-11 | 148.00 | 148.00 | 141.00 | 141.00 | 141.00 | 678,300 |
| 2022-01-10 | 151.00 | 152.00 | 146.00 | 148.00 | 148.00 | 356,500 |
| 2022-01-07 | 150.00 | 155.00 | 149.00 | 151.00 | 151.00 | 415,000 |
| 2022-01-06 | 154.00 | 165.00 | 149.00 | 150.00 | 150.00 | 3,768,100 |
| 2022-01-05 | 161.00 | 162.00 | 152.00 | 154.00 | 154.00 | 1,120,600 |
| 2022-01-04 | 147.00 | 160.00 | 147.00 | 160.00 | 160.00 | 1,806,900 |
| 2022-01-03 | 150.00 | 151.00 | 142.00 | 147.00 | 147.00 | 715,800 |
| 2021-12-30 | 158.00 | 160.00 | 148.00 | 150.00 | 150.00 | 3,007,800 |
| 2021-12-29 | 163.00 | 163.00 | 157.00 | 158.00 | 158.00 | 1,276,300 |
| 2021-12-28 | 164.00 | 166.00 | 161.00 | 161.00 | 161.00 | 587,900 |
| 2021-12-27 | 159.00 | 166.00 | 155.00 | 164.00 | 164.00 | 1,687,700 |
| 2021-12-24 | 164.00 | 168.00 | 160.00 | 160.00 | 160.00 | 2,349,000 |
| 2021-12-23 | 173.00 | 174.00 | 164.00 | 164.00 | 164.00 | 4,450,100 |
| 2021-12-22 | 174.00 | 179.00 | 172.00 | 173.00 | 173.00 | 5,370,900 |
| 2021-12-21 | 181.00 | 181.00 | 174.00 | 174.00 | 174.00 | 4,046,100 |
| 2021-12-20 | 177.00 | 180.00 | 172.00 | 176.00 | 176.00 | 8,073,000 |
| 2021-12-17 | 172.00 | 184.00 | 172.00 | 177.00 | 177.00 | 12,580,700 |
| 2021-12-16 | 181.00 | 182.00 | 172.00 | 172.00 | 172.00 | 5,472,300 |
| 2021-12-15 | 183.00 | 186.00 | 179.00 | 179.00 | 179.00 | 4,860,400 |
| 2021-12-14 | 181.00 | 188.00 | 176.00 | 182.00 | 182.00 | 18,203,000 |
| 2021-12-13 | 181.00 | 189.00 | 175.00 | 181.00 | 181.00 | 17,203,500 |
| 2021-12-10 | 182.00 | 186.00 | 172.00 | 181.00 | 181.00 | 7,588,600 |
| 2021-12-09 | 196.00 | 196.00 | 183.00 | 183.00 | 183.00 | 7,270,400 |
| 2021-12-08 | 194.00 | 220.00 | 183.00 | 196.00 | 196.00 | 42,539,600 |
| 2021-12-07 | 166.00 | 195.00 | 166.00 | 194.00 | 194.00 | 27,960,400 |
| 2021-12-06 | 167.00 | 173.00 | 165.00 | 166.00 | 166.00 | 1,701,700 |
| 2021-12-03 | 170.00 | 173.00 | 155.00 | 167.00 | 167.00 | 6,683,700 |
| 2021-12-02 | 173.00 | 177.00 | 161.00 | 161.00 | 161.00 | 3,267,000 |
| 2021-12-01 | 184.00 | 187.00 | 173.00 | 173.00 | 173.00 | 5,621,700 |
| 2021-11-30 | 198.00 | 208.00 | 185.00 | 185.00 | 185.00 | 19,698,100 |
| 2021-11-29 | 214.00 | 214.00 | 198.00 | 198.00 | 198.00 | 8,519,300 |
| 2021-11-26 | 224.00 | 226.00 | 212.00 | 212.00 | 212.00 | 5,794,000 |
| 2021-11-25 | 222.00 | 234.00 | 214.00 | 224.00 | 224.00 | 21,223,600 |
| 2021-11-24 | 220.00 | 222.00 | 210.00 | 218.00 | 218.00 | 8,920,000 |
| 2021-11-23 | 204.00 | 236.00 | 194.00 | 218.00 | 218.00 | 65,827,800 |
| 2021-11-22 | 190.00 | 250.00 | 181.00 | 208.00 | 208.00 | 94,476,300 |
| 2021-11-19 | 181.00 | 195.00 | 180.00 | 186.00 | 186.00 | 8,319,900 |
| 2021-11-18 | 177.00 | 180.00 | 173.00 | 180.00 | 180.00 | 2,041,000 |
| 2021-11-17 | 178.00 | 183.00 | 177.00 | 177.00 | 177.00 | 1,272,000 |
| 2021-11-16 | 184.00 | 184.00 | 177.00 | 178.00 | 178.00 | 1,319,600 |
| 2021-11-15 | 182.00 | 184.00 | 171.00 | 182.00 | 182.00 | 2,215,000 |
| 2021-11-12 | 179.00 | 185.00 | 176.00 | 182.00 | 182.00 | 6,993,200 |
| 2021-11-11 | 184.00 | 188.00 | 177.00 | 179.00 | 179.00 | 2,141,300 |
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.