PT Verona Indah Pictures Tbk VERN
IDX · Indonesia · Consumer Services
IDR 184.00-32.00 (-14.81%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 184.00 | -14.81% | IDR 216.00 | IDR 218.00 | IDR 184.00 | 17.05M |
| 2026-09-30 | IDR 216.00 | -8.47% | IDR 236.00 | IDR 240.00 | IDR 216.00 | 27.11M |
| 2026-09-29 | IDR 236.00 | +3.51% | IDR 228.00 | IDR 238.00 | IDR 226.00 | 12.90M |
| 2026-09-28 | IDR 228.00 | -0.87% | IDR 230.00 | IDR 230.00 | IDR 224.00 | 6.20M |
| 2026-09-25 | IDR 230.00 | 0.00% | IDR 230.00 | IDR 236.00 | IDR 226.00 | 11.65M |
| 2026-09-24 | IDR 230.00 | -1.71% | IDR 234.00 | IDR 236.00 | IDR 224.00 | 9.70M |
| 2026-09-23 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 226.00 | 9.53M |
| 2026-09-22 | IDR 234.00 | -4.10% | IDR 240.00 | IDR 240.00 | IDR 228.00 | 11.78M |
| 2026-09-21 | IDR 244.00 | +6.09% | IDR 230.00 | IDR 244.00 | IDR 230.00 | 27.95M |
| 2026-09-18 | IDR 230.00 | +1.77% | IDR 226.00 | IDR 230.00 | IDR 220.00 | 8.97M |
| 2026-09-17 | IDR 226.00 | +0.89% | IDR 224.00 | IDR 226.00 | IDR 220.00 | 7.55M |
| 2026-09-16 | IDR 224.00 | -0.88% | IDR 226.00 | IDR 226.00 | IDR 220.00 | 5.69M |
| 2026-09-15 | IDR 226.00 | -0.88% | IDR 224.00 | IDR 228.00 | IDR 222.00 | 7.20M |
| 2026-09-14 | IDR 228.00 | -1.72% | IDR 230.00 | IDR 232.00 | IDR 218.00 | 6.95M |
| 2026-09-11 | IDR 232.00 | +0.87% | IDR 230.00 | IDR 240.00 | IDR 220.00 | 15.63M |
| 2026-09-10 | IDR 230.00 | 0.00% | IDR 228.00 | IDR 236.00 | IDR 222.00 | 9.89M |
| 2026-09-09 | IDR 230.00 | -1.71% | IDR 234.00 | IDR 234.00 | IDR 218.00 | 12.15M |
| 2026-09-08 | IDR 234.00 | -3.31% | IDR 240.00 | IDR 240.00 | IDR 232.00 | 4.46M |
| 2026-09-07 | IDR 242.00 | +0.83% | IDR 238.00 | IDR 242.00 | IDR 236.00 | 8.33M |
| 2026-09-04 | IDR 240.00 | 0.00% | IDR 238.00 | IDR 240.00 | IDR 232.00 | 9.50M |
| 2026-09-03 | IDR 240.00 | -4.00% | IDR 250.00 | IDR 250.00 | IDR 232.00 | 12.67M |
| 2026-09-02 | IDR 250.00 | -0.79% | IDR 250.00 | IDR 254.00 | IDR 248.00 | 8.53M |
| 2026-09-01 | IDR 252.00 | +0.80% | IDR 246.00 | IDR 258.00 | IDR 242.00 | 8.13M |
| 2026-08-31 | IDR 250.00 | 0.00% | IDR 254.00 | IDR 254.00 | IDR 240.00 | 10.90M |
| 2026-08-28 | IDR 250.00 | -1.57% | IDR 254.00 | IDR 254.00 | IDR 248.00 | 6.65M |
| 2026-08-27 | IDR 254.00 | +7.63% | IDR 236.00 | IDR 258.00 | IDR 232.00 | 31.89M |
| 2026-08-26 | IDR 236.00 | -1.67% | IDR 240.00 | IDR 240.00 | IDR 230.00 | 7.68M |
| 2026-08-24 | IDR 240.00 | -2.44% | IDR 246.00 | IDR 250.00 | IDR 230.00 | 14.48M |
| 2026-08-21 | IDR 246.00 | +7.89% | IDR 228.00 | IDR 246.00 | IDR 226.00 | 30.49M |
| 2026-08-20 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 232.00 | IDR 224.00 | 6.14M |
| 2026-08-19 | IDR 228.00 | -4.20% | IDR 238.00 | IDR 240.00 | IDR 228.00 | 9.37M |
| 2026-08-18 | IDR 238.00 | +2.59% | IDR 230.00 | IDR 246.00 | IDR 228.00 | 19.83M |
| 2026-08-14 | IDR 232.00 | +8.41% | IDR 214.00 | IDR 232.00 | IDR 212.00 | 33.19M |
| 2026-08-13 | IDR 214.00 | +2.88% | IDR 208.00 | IDR 218.00 | IDR 206.00 | 12.72M |
| 2026-08-12 | IDR 208.00 | +0.97% | IDR 208.00 | IDR 208.00 | IDR 204.00 | 10.73M |
| 2026-08-11 | IDR 206.00 | +0.98% | IDR 206.00 | IDR 208.00 | IDR 202.00 | 9.91M |
| 2026-08-10 | IDR 204.00 | +0.99% | IDR 200.00 | IDR 208.00 | IDR 200.00 | 7.96M |
| 2026-08-07 | IDR 202.00 | 0.00% | IDR 204.00 | IDR 208.00 | IDR 197.00 | 2.79M |
| 2026-08-06 | IDR 202.00 | -7.34% | IDR 218.00 | IDR 218.00 | IDR 202.00 | 7.62M |
| 2026-08-05 | IDR 218.00 | +3.81% | IDR 214.00 | IDR 232.00 | IDR 212.00 | 28.31M |
| 2026-08-04 | IDR 210.00 | +5.00% | IDR 200.00 | IDR 212.00 | IDR 200.00 | 9.56M |
| 2026-08-03 | IDR 200.00 | +1.52% | IDR 194.00 | IDR 210.00 | IDR 194.00 | 7.32M |
| 2026-07-31 | IDR 197.00 | -1.50% | IDR 200.00 | IDR 202.00 | IDR 193.00 | 1.87M |
| 2026-07-30 | IDR 200.00 | +3.09% | IDR 202.00 | IDR 202.00 | IDR 194.00 | 3.25M |
| 2026-07-29 | IDR 194.00 | -2.51% | IDR 198.00 | IDR 200.00 | IDR 194.00 | 2.46M |
| 2026-07-28 | IDR 199.00 | +3.11% | IDR 193.00 | IDR 206.00 | IDR 193.00 | 3.35M |
| 2026-07-27 | IDR 193.00 | -3.50% | IDR 199.00 | IDR 202.00 | IDR 193.00 | 2.66M |
| 2026-07-24 | IDR 200.00 | -0.99% | IDR 200.00 | IDR 200.00 | IDR 195.00 | 1.22M |
| 2026-07-23 | IDR 202.00 | +1.00% | IDR 200.00 | IDR 204.00 | IDR 199.00 | 5.44M |
| 2026-07-22 | IDR 200.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 197.00 | 4.84M |
| 2026-07-21 | IDR 200.00 | -5.66% | IDR 204.00 | IDR 212.00 | IDR 200.00 | 6.75M |
| 2026-07-20 | IDR 212.00 | +7.61% | IDR 197.00 | IDR 212.00 | IDR 197.00 | 15.00M |
| 2026-07-17 | IDR 197.00 | -1.50% | IDR 200.00 | IDR 208.00 | IDR 190.00 | 15.32M |
| 2026-07-16 | IDR 200.00 | -1.96% | IDR 206.00 | IDR 208.00 | IDR 187.00 | 41.03M |
| 2026-07-15 | IDR 204.00 | +5.70% | IDR 194.00 | IDR 222.00 | IDR 190.00 | 102.45M |
| 2026-07-14 | IDR 193.00 | +20.63% | IDR 161.00 | IDR 194.00 | IDR 160.00 | 48.80M |
| 2026-07-13 | IDR 160.00 | +8.84% | IDR 147.00 | IDR 160.00 | IDR 146.00 | 12.17M |
| 2026-07-10 | IDR 147.00 | -2.00% | IDR 150.00 | IDR 150.00 | IDR 141.00 | 3.51M |
| 2026-07-09 | IDR 150.00 | 0.00% | IDR 150.00 | IDR 152.00 | IDR 146.00 | 4.84M |
| 2026-07-08 | IDR 150.00 | +4.17% | IDR 145.00 | IDR 150.00 | IDR 144.00 | 13.76M |
| 2026-07-07 | IDR 144.00 | +5.11% | IDR 137.00 | IDR 144.00 | IDR 136.00 | 12.09M |
| 2026-07-06 | IDR 137.00 | +1.48% | IDR 139.00 | IDR 141.00 | IDR 135.00 | 2.74M |
| 2026-07-03 | IDR 135.00 | 0.00% | IDR 136.00 | IDR 136.00 | IDR 131.00 | 3.15M |
| 2026-07-02 | IDR 135.00 | +1.50% | IDR 132.00 | IDR 135.00 | IDR 130.00 | 311.80K |
| 2026-07-01 | IDR 133.00 | +0.76% | IDR 132.00 | IDR 135.00 | IDR 131.00 | 6.64M |
| 2026-06-30 | IDR 132.00 | -1.49% | IDR 137.00 | IDR 137.00 | IDR 131.00 | 6.99M |
| 2026-06-29 | IDR 134.00 | -1.47% | IDR 140.00 | IDR 140.00 | IDR 134.00 | 7.09M |
| 2026-06-26 | IDR 136.00 | -1.45% | IDR 140.00 | IDR 140.00 | IDR 132.00 | 7.67M |
| 2026-06-25 | IDR 138.00 | 0.00% | IDR 138.00 | IDR 140.00 | IDR 135.00 | 7.16M |
| 2026-06-24 | IDR 138.00 | -0.72% | IDR 139.00 | IDR 141.00 | IDR 136.00 | 6.64M |
| 2026-06-23 | IDR 139.00 | +0.72% | IDR 139.00 | IDR 140.00 | IDR 135.00 | 7.29M |
| 2026-06-22 | IDR 138.00 | -1.43% | IDR 140.00 | IDR 140.00 | IDR 135.00 | 8.00M |
| 2026-06-19 | IDR 140.00 | +0.72% | IDR 139.00 | IDR 141.00 | IDR 137.00 | 7.16M |
| 2026-06-18 | IDR 139.00 | -0.71% | IDR 142.00 | IDR 143.00 | IDR 135.00 | 10.67M |
| 2026-06-17 | IDR 140.00 | +9.38% | IDR 128.00 | IDR 143.00 | IDR 127.00 | 18.30M |
| 2026-06-15 | IDR 128.00 | +6.67% | IDR 119.00 | IDR 128.00 | IDR 116.00 | 12.99M |
| 2026-06-12 | IDR 120.00 | 0.00% | IDR 120.00 | IDR 121.00 | IDR 116.00 | 81.20K |
| 2026-06-11 | IDR 120.00 | 0.00% | IDR 115.00 | IDR 121.00 | IDR 115.00 | 252.90K |
| 2026-06-10 | IDR 120.00 | +1.69% | IDR 116.00 | IDR 121.00 | IDR 115.00 | 157.60K |
| 2026-06-09 | IDR 118.00 | +5.36% | IDR 120.00 | IDR 120.00 | IDR 112.00 | 2.52M |
| 2026-06-08 | IDR 112.00 | -0.88% | IDR 115.00 | IDR 122.00 | IDR 109.00 | 1.56M |
| 2026-06-05 | IDR 113.00 | -1.74% | IDR 116.00 | IDR 116.00 | IDR 110.00 | 552.40K |
| 2026-06-04 | IDR 115.00 | +0.88% | IDR 122.00 | IDR 122.00 | IDR 109.00 | 767.00K |
| 2026-06-03 | IDR 114.00 | -4.20% | IDR 120.00 | IDR 120.00 | IDR 109.00 | 9.31M |
| 2026-06-02 | IDR 119.00 | -1.65% | IDR 120.00 | IDR 121.00 | IDR 119.00 | 299.10K |
| 2026-05-29 | IDR 121.00 | -2.42% | IDR 120.00 | IDR 123.00 | IDR 120.00 | 300.80K |
| 2026-05-28 | IDR 124.00 | 0.00% | IDR 124.00 | IDR 124.00 | IDR 124.00 | 0 |
| 2026-05-27 | IDR 124.00 | 0.00% | IDR 124.00 | IDR 124.00 | IDR 124.00 | 0 |
| 2026-05-26 | IDR 124.00 | -0.80% | IDR 127.00 | IDR 129.00 | IDR 120.00 | 659.30K |
| 2026-05-25 | IDR 125.00 | +5.04% | IDR 118.00 | IDR 135.00 | IDR 118.00 | 477.00K |