Verena Multi Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 93.000 | 99.000 | 87.000 | 90.000 | 90.000 | 1,129,100 |
| 2024-10-30 | 90.000 | 96.000 | 89.000 | 92.000 | 92.000 | 670,700 |
| 2024-10-29 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 4,000 |
| 2024-10-28 | 89.000 | 91.000 | 89.000 | 90.000 | 90.000 | 8,600 |
| 2024-10-25 | 92.000 | 92.000 | 89.000 | 91.000 | 91.000 | 185,500 |
| 2024-10-24 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 110,700 |
| 2024-10-23 | 90.000 | 92.000 | 90.000 | 91.000 | 91.000 | 61,600 |
| 2024-10-22 | 90.000 | 91.000 | 90.000 | 90.000 | 90.000 | 46,900 |
| 2024-10-21 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 84,600 |
| 2024-10-18 | 91.000 | 93.000 | 90.000 | 91.000 | 91.000 | 123,900 |
| 2024-10-17 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 135,200 |
| 2024-10-16 | 89.000 | 91.000 | 89.000 | 91.000 | 91.000 | 61,400 |
| 2024-10-15 | 89.000 | 90.000 | 89.000 | 90.000 | 90.000 | 201,400 |
| 2024-10-14 | 91.000 | 91.000 | 89.000 | 89.000 | 89.000 | 162,900 |
| 2024-10-11 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 5,300 |
| 2024-10-10 | 90.000 | 91.000 | 90.000 | 90.000 | 90.000 | 146,900 |
| 2024-10-09 | 92.000 | 92.000 | 90.000 | 90.000 | 90.000 | 114,000 |
| 2024-10-08 | 91.000 | 92.000 | 91.000 | 91.000 | 91.000 | 87,700 |
| 2024-10-07 | 92.000 | 92.000 | 90.000 | 91.000 | 91.000 | 32,700 |
| 2024-10-04 | 89.000 | 92.000 | 89.000 | 90.000 | 90.000 | 5,200 |
| 2024-10-03 | 89.000 | 91.000 | 89.000 | 91.000 | 91.000 | 224,200 |
| 2024-10-02 | 92.000 | 92.000 | 89.000 | 90.000 | 90.000 | 81,200 |
| 2024-10-01 | 91.000 | 92.000 | 91.000 | 91.000 | 91.000 | 14,100 |
| 2024-09-30 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 262,300 |
| 2024-09-27 | 91.000 | 94.000 | 91.000 | 93.000 | 93.000 | 223,000 |
| 2024-09-26 | 93.000 | 94.000 | 91.000 | 94.000 | 94.000 | 83,900 |
| 2024-09-25 | 92.000 | 94.000 | 92.000 | 94.000 | 94.000 | 75,200 |
| 2024-09-24 | 91.000 | 94.000 | 90.000 | 93.000 | 93.000 | 54,900 |
| 2024-09-23 | 90.000 | 93.000 | 90.000 | 92.000 | 92.000 | 62,200 |
| 2024-09-20 | 94.000 | 94.000 | 91.000 | 91.000 | 91.000 | 24,100 |
| 2024-09-19 | 91.000 | 94.000 | 90.000 | 91.000 | 91.000 | 449,300 |
| 2024-09-18 | 94.000 | 94.000 | 90.000 | 91.000 | 91.000 | 150,300 |
| 2024-09-17 | 91.000 | 95.000 | 91.000 | 92.000 | 92.000 | 271,600 |
| 2024-09-13 | 90.000 | 92.000 | 89.000 | 91.000 | 91.000 | 126,500 |
| 2024-09-12 | 88.000 | 94.000 | 88.000 | 90.000 | 90.000 | 1,457,000 |
| 2024-09-11 | 88.000 | 89.000 | 87.000 | 88.000 | 88.000 | 72,200 |
| 2024-09-10 | 88.000 | 89.000 | 87.000 | 88.000 | 88.000 | 82,200 |
| 2024-09-09 | 88.000 | 88.000 | 87.000 | 88.000 | 88.000 | 364,100 |
| 2024-09-06 | 88.000 | 90.000 | 87.000 | 87.000 | 87.000 | 326,200 |
| 2024-09-05 | 89.000 | 91.000 | 87.000 | 88.000 | 88.000 | 206,700 |
| 2024-09-04 | 89.000 | 90.000 | 87.000 | 89.000 | 89.000 | 354,100 |
| 2024-09-03 | 90.000 | 91.000 | 87.000 | 90.000 | 90.000 | 668,900 |
| 2024-09-02 | 97.000 | 97.000 | 84.000 | 89.000 | 89.000 | 4,527,400 |
| 2024-08-30 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 259,900 |
| 2024-08-29 | 98.000 | 102.00 | 96.000 | 101.00 | 101.00 | 314,700 |
| 2024-08-28 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 138,900 |
| 2024-08-27 | 99.000 | 102.00 | 99.000 | 100.00 | 100.00 | 284,900 |
| 2024-08-26 | 103.00 | 103.00 | 99.000 | 99.000 | 99.000 | 157,200 |
| 2024-08-23 | 100.00 | 103.00 | 99.000 | 103.00 | 103.00 | 81,800 |
| 2024-08-22 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 95,500 |
| 2024-08-21 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 30,400 |
| 2024-08-20 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 236,000 |
| 2024-08-19 | 102.00 | 104.00 | 99.000 | 104.00 | 104.00 | 218,600 |
| 2024-08-16 | 105.00 | 105.00 | 99.000 | 102.00 | 102.00 | 172,700 |
| 2024-08-15 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 57,300 |
| 2024-08-14 | 108.00 | 110.00 | 102.00 | 103.00 | 103.00 | 274,600 |
| 2024-08-13 | 105.00 | 106.00 | 99.000 | 106.00 | 106.00 | 475,500 |
| 2024-08-12 | 99.000 | 110.00 | 99.000 | 103.00 | 103.00 | 3,562,900 |
| 2024-08-09 | 99.000 | 100.00 | 95.000 | 100.00 | 100.00 | 455,700 |
| 2024-08-08 | 95.000 | 101.00 | 94.000 | 98.000 | 98.000 | 1,092,500 |
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.