PT Mizuho Leasing Indonesia Tbk VRNA

IDX · Indonesia · Finance

IDR 74.000.00 (0.00%)

Market closed· Oct 1, 2026, 9:06 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 74.00	0.00%	IDR 74.00	IDR 77.00	IDR 73.00	1.11M
2026-09-30	IDR 74.00	+1.37%	IDR 77.00	IDR 77.00	IDR 73.00	449.30K
2026-09-29	IDR 73.00	-5.19%	IDR 76.00	IDR 76.00	IDR 72.00	1.81M
2026-09-28	IDR 77.00	+2.67%	IDR 75.00	IDR 83.00	IDR 71.00	3.90M
2026-09-25	IDR 75.00	-6.25%	IDR 80.00	IDR 81.00	IDR 75.00	2.93M
2026-09-24	IDR 80.00	-2.44%	IDR 83.00	IDR 83.00	IDR 80.00	476.00K
2026-09-23	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 80.00	776.40K
2026-09-22	IDR 82.00	-3.53%	IDR 85.00	IDR 85.00	IDR 79.00	3.02M
2026-09-21	IDR 85.00	0.00%	IDR 87.00	IDR 87.00	IDR 84.00	2.75M
2026-09-18	IDR 85.00	-5.56%	IDR 90.00	IDR 91.00	IDR 85.00	2.36M
2026-09-17	IDR 90.00	0.00%	IDR 89.00	IDR 92.00	IDR 88.00	1.60M
2026-09-16	IDR 90.00	-3.23%	IDR 93.00	IDR 96.00	IDR 88.00	3.91M
2026-09-15	IDR 93.00	0.00%	IDR 95.00	IDR 98.00	IDR 90.00	2.93M
2026-09-14	IDR 93.00	+2.20%	IDR 92.00	IDR 96.00	IDR 87.00	5.85M
2026-09-11	IDR 91.00	-3.19%	IDR 94.00	IDR 95.00	IDR 89.00	3.04M
2026-09-10	IDR 94.00	-5.05%	IDR 99.00	IDR 99.00	IDR 93.00	7.37M
2026-09-09	IDR 99.00	-1.98%	IDR 101.00	IDR 106.00	IDR 96.00	10.04M
2026-09-08	IDR 101.00	+3.06%	IDR 98.00	IDR 108.00	IDR 94.00	28.83M
2026-09-07	IDR 98.00	-3.92%	IDR 102.00	IDR 110.00	IDR 92.00	25.80M
2026-09-04	IDR 102.00	+3.03%	IDR 110.00	IDR 125.00	IDR 100.00	93.00M
2026-09-03	IDR 99.00	+33.78%	IDR 74.00	IDR 99.00	IDR 74.00	66.44M
2026-09-02	IDR 74.00	0.00%	IDR 74.00	IDR 75.00	IDR 73.00	107.40K
2026-09-01	IDR 74.00	-1.33%	IDR 74.00	IDR 77.00	IDR 74.00	218.80K
2026-08-31	IDR 75.00	0.00%	IDR 76.00	IDR 76.00	IDR 74.00	14.10K
2026-08-28	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 74.00	59.00K
2026-08-27	IDR 75.00	+1.35%	IDR 73.00	IDR 79.00	IDR 73.00	221.60K
2026-08-26	IDR 74.00	-1.33%	IDR 75.00	IDR 75.00	IDR 74.00	46.30K
2026-08-24	IDR 75.00	+1.35%	IDR 75.00	IDR 75.00	IDR 73.00	151.40K
2026-08-21	IDR 74.00	-1.33%	IDR 74.00	IDR 77.00	IDR 73.00	485.40K
2026-08-20	IDR 75.00	+2.74%	IDR 73.00	IDR 75.00	IDR 73.00	415.50K
2026-08-19	IDR 73.00	-1.35%	IDR 74.00	IDR 84.00	IDR 70.00	6.60M
2026-08-18	IDR 74.00	-1.33%	IDR 74.00	IDR 75.00	IDR 70.00	558.60K
2026-08-14	IDR 75.00	0.00%	IDR 76.00	IDR 76.00	IDR 74.00	14.20K
2026-08-13	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 74.00	34.90K
2026-08-12	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 75.00	654.30K
2026-08-11	IDR 75.00	-1.32%	IDR 75.00	IDR 76.00	IDR 73.00	153.40K
2026-08-10	IDR 76.00	+2.70%	IDR 76.00	IDR 76.00	IDR 74.00	65.70K
2026-08-07	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 74.00	44.00K
2026-08-06	IDR 75.00	-2.60%	IDR 76.00	IDR 77.00	IDR 74.00	1.32M
2026-08-05	IDR 77.00	0.00%	IDR 77.00	IDR 82.00	IDR 76.00	609.70K
2026-08-04	IDR 77.00	+2.67%	IDR 75.00	IDR 83.00	IDR 75.00	1.78M
2026-08-03	IDR 75.00	-2.60%	IDR 77.00	IDR 77.00	IDR 75.00	202.00K
2026-07-31	IDR 77.00	+1.32%	IDR 77.00	IDR 77.00	IDR 76.00	615.50K
2026-07-30	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 75.00	34.40K
2026-07-29	IDR 76.00	0.00%	IDR 76.00	IDR 77.00	IDR 75.00	83.90K
2026-07-28	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 75.00	208.80K
2026-07-27	IDR 76.00	0.00%	IDR 77.00	IDR 77.00	IDR 75.00	14.70K
2026-07-24	IDR 76.00	-1.30%	IDR 76.00	IDR 79.00	IDR 75.00	47.20K
2026-07-23	IDR 77.00	0.00%	IDR 77.00	IDR 79.00	IDR 76.00	99.20K
2026-07-22	IDR 77.00	+1.32%	IDR 78.00	IDR 79.00	IDR 75.00	486.10K
2026-07-21	IDR 76.00	0.00%	IDR 76.00	IDR 78.00	IDR 75.00	286.80K
2026-07-20	IDR 76.00	-1.30%	IDR 77.00	IDR 79.00	IDR 76.00	93.50K
2026-07-17	IDR 77.00	+4.05%	IDR 75.00	IDR 79.00	IDR 74.00	301.10K
2026-07-16	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 74.00	817.90K
2026-07-15	IDR 75.00	0.00%	IDR 75.00	IDR 80.00	IDR 74.00	1.06M
2026-07-14	IDR 75.00	-1.32%	IDR 76.00	IDR 76.00	IDR 74.00	47.90K
2026-07-13	IDR 76.00	0.00%	IDR 76.00	IDR 77.00	IDR 74.00	56.80K
2026-07-10	IDR 76.00	+1.33%	IDR 72.00	IDR 79.00	IDR 72.00	1.41M
2026-07-09	IDR 75.00	+1.35%	IDR 75.00	IDR 75.00	IDR 72.00	97.20K
2026-07-08	IDR 74.00	-2.63%	IDR 76.00	IDR 76.00	IDR 72.00	284.10K
2026-07-07	IDR 76.00	+2.70%	IDR 75.00	IDR 79.00	IDR 74.00	1.28M
2026-07-06	IDR 74.00	+5.71%	IDR 72.00	IDR 75.00	IDR 70.00	507.80K
2026-07-03	IDR 70.00	-2.78%	IDR 72.00	IDR 73.00	IDR 69.00	204.00K
2026-07-02	IDR 72.00	-2.70%	IDR 71.00	IDR 76.00	IDR 70.00	73.10K
2026-07-01	IDR 74.00	+7.25%	IDR 71.00	IDR 76.00	IDR 69.00	1.03M
2026-06-30	IDR 69.00	-5.48%	IDR 70.00	IDR 72.00	IDR 69.00	124.40K
2026-06-29	IDR 73.00	0.00%	IDR 69.00	IDR 77.00	IDR 69.00	256.70K
2026-06-26	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 68.00	964.20K
2026-06-25	IDR 73.00	+1.39%	IDR 70.00	IDR 77.00	IDR 70.00	402.40K
2026-06-24	IDR 72.00	-2.70%	IDR 75.00	IDR 75.00	IDR 71.00	436.80K
2026-06-23	IDR 74.00	-2.63%	IDR 77.00	IDR 77.00	IDR 74.00	761.30K
2026-06-22	IDR 76.00	+4.11%	IDR 83.00	IDR 90.00	IDR 74.00	10.37M
2026-06-19	IDR 73.00	0.00%	IDR 73.00	IDR 77.00	IDR 73.00	820.20K
2026-06-18	IDR 73.00	0.00%	IDR 75.00	IDR 77.00	IDR 71.00	157.50K
2026-06-17	IDR 73.00	-1.35%	IDR 72.00	IDR 75.00	IDR 72.00	446.40K
2026-06-15	IDR 74.00	0.00%	IDR 72.00	IDR 75.00	IDR 72.00	179.50K
2026-06-12	IDR 74.00	+1.37%	IDR 73.00	IDR 75.00	IDR 71.00	116.00K
2026-06-11	IDR 73.00	-1.35%	IDR 74.00	IDR 79.00	IDR 71.00	268.50K
2026-06-10	IDR 74.00	+7.25%	IDR 69.00	IDR 75.00	IDR 66.00	778.50K
2026-06-09	IDR 69.00	+4.55%	IDR 66.00	IDR 70.00	IDR 63.00	47.50K
2026-06-08	IDR 66.00	-5.71%	IDR 69.00	IDR 70.00	IDR 64.00	99.20K
2026-06-05	IDR 70.00	-1.41%	IDR 75.00	IDR 75.00	IDR 69.00	237.80K
2026-06-04	IDR 71.00	-5.33%	IDR 75.00	IDR 75.00	IDR 70.00	481.00K
2026-06-03	IDR 75.00	-6.25%	IDR 88.00	IDR 92.00	IDR 72.00	8.33M
2026-06-02	IDR 80.00	-2.44%	IDR 80.00	IDR 83.00	IDR 77.00	959.50K
2026-05-29	IDR 82.00	+3.80%	IDR 79.00	IDR 84.00	IDR 78.00	97.10K
2026-05-28	IDR 79.00	0.00%	IDR 79.00	IDR 79.00	IDR 79.00	0
2026-05-27	IDR 79.00	0.00%	IDR 79.00	IDR 79.00	IDR 79.00	0
2026-05-26	IDR 79.00	-2.47%	IDR 81.00	IDR 82.00	IDR 79.00	95.80K
2026-05-25	IDR 81.00	+2.53%	IDR 80.00	IDR 81.00	IDR 76.00	521.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 74.00	0.00%	IDR 74.00	IDR 77.00	IDR 73.00	1.11M
2026-09-30	IDR 74.00	+1.37%	IDR 77.00	IDR 77.00	IDR 73.00	449.30K
2026-09-29	IDR 73.00	-5.19%	IDR 76.00	IDR 76.00	IDR 72.00	1.81M
2026-09-28	IDR 77.00	+2.67%	IDR 75.00	IDR 83.00	IDR 71.00	3.90M
2026-09-25	IDR 75.00	-6.25%	IDR 80.00	IDR 81.00	IDR 75.00	2.93M
2026-09-24	IDR 80.00	-2.44%	IDR 83.00	IDR 83.00	IDR 80.00	476.00K
2026-09-23	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 80.00	776.40K
2026-09-22	IDR 82.00	-3.53%	IDR 85.00	IDR 85.00	IDR 79.00	3.02M
2026-09-21	IDR 85.00	0.00%	IDR 87.00	IDR 87.00	IDR 84.00	2.75M
2026-09-18	IDR 85.00	-5.56%	IDR 90.00	IDR 91.00	IDR 85.00	2.36M
2026-09-17	IDR 90.00	0.00%	IDR 89.00	IDR 92.00	IDR 88.00	1.60M
2026-09-16	IDR 90.00	-3.23%	IDR 93.00	IDR 96.00	IDR 88.00	3.91M
2026-09-15	IDR 93.00	0.00%	IDR 95.00	IDR 98.00	IDR 90.00	2.93M
2026-09-14	IDR 93.00	+2.20%	IDR 92.00	IDR 96.00	IDR 87.00	5.85M
2026-09-11	IDR 91.00	-3.19%	IDR 94.00	IDR 95.00	IDR 89.00	3.04M
2026-09-10	IDR 94.00	-5.05%	IDR 99.00	IDR 99.00	IDR 93.00	7.37M
2026-09-09	IDR 99.00	-1.98%	IDR 101.00	IDR 106.00	IDR 96.00	10.04M
2026-09-08	IDR 101.00	+3.06%	IDR 98.00	IDR 108.00	IDR 94.00	28.83M
2026-09-07	IDR 98.00	-3.92%	IDR 102.00	IDR 110.00	IDR 92.00	25.80M
2026-09-04	IDR 102.00	+3.03%	IDR 110.00	IDR 125.00	IDR 100.00	93.00M
2026-09-03	IDR 99.00	+33.78%	IDR 74.00	IDR 99.00	IDR 74.00	66.44M
2026-09-02	IDR 74.00	0.00%	IDR 74.00	IDR 75.00	IDR 73.00	107.40K
2026-09-01	IDR 74.00	-1.33%	IDR 74.00	IDR 77.00	IDR 74.00	218.80K
2026-08-31	IDR 75.00	0.00%	IDR 76.00	IDR 76.00	IDR 74.00	14.10K
2026-08-28	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 74.00	59.00K
2026-08-27	IDR 75.00	+1.35%	IDR 73.00	IDR 79.00	IDR 73.00	221.60K
2026-08-26	IDR 74.00	-1.33%	IDR 75.00	IDR 75.00	IDR 74.00	46.30K
2026-08-24	IDR 75.00	+1.35%	IDR 75.00	IDR 75.00	IDR 73.00	151.40K
2026-08-21	IDR 74.00	-1.33%	IDR 74.00	IDR 77.00	IDR 73.00	485.40K
2026-08-20	IDR 75.00	+2.74%	IDR 73.00	IDR 75.00	IDR 73.00	415.50K
2026-08-19	IDR 73.00	-1.35%	IDR 74.00	IDR 84.00	IDR 70.00	6.60M
2026-08-18	IDR 74.00	-1.33%	IDR 74.00	IDR 75.00	IDR 70.00	558.60K
2026-08-14	IDR 75.00	0.00%	IDR 76.00	IDR 76.00	IDR 74.00	14.20K
2026-08-13	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 74.00	34.90K
2026-08-12	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 75.00	654.30K
2026-08-11	IDR 75.00	-1.32%	IDR 75.00	IDR 76.00	IDR 73.00	153.40K
2026-08-10	IDR 76.00	+2.70%	IDR 76.00	IDR 76.00	IDR 74.00	65.70K
2026-08-07	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 74.00	44.00K
2026-08-06	IDR 75.00	-2.60%	IDR 76.00	IDR 77.00	IDR 74.00	1.32M
2026-08-05	IDR 77.00	0.00%	IDR 77.00	IDR 82.00	IDR 76.00	609.70K
2026-08-04	IDR 77.00	+2.67%	IDR 75.00	IDR 83.00	IDR 75.00	1.78M
2026-08-03	IDR 75.00	-2.60%	IDR 77.00	IDR 77.00	IDR 75.00	202.00K
2026-07-31	IDR 77.00	+1.32%	IDR 77.00	IDR 77.00	IDR 76.00	615.50K
2026-07-30	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 75.00	34.40K
2026-07-29	IDR 76.00	0.00%	IDR 76.00	IDR 77.00	IDR 75.00	83.90K
2026-07-28	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 75.00	208.80K
2026-07-27	IDR 76.00	0.00%	IDR 77.00	IDR 77.00	IDR 75.00	14.70K
2026-07-24	IDR 76.00	-1.30%	IDR 76.00	IDR 79.00	IDR 75.00	47.20K
2026-07-23	IDR 77.00	0.00%	IDR 77.00	IDR 79.00	IDR 76.00	99.20K
2026-07-22	IDR 77.00	+1.32%	IDR 78.00	IDR 79.00	IDR 75.00	486.10K
2026-07-21	IDR 76.00	0.00%	IDR 76.00	IDR 78.00	IDR 75.00	286.80K
2026-07-20	IDR 76.00	-1.30%	IDR 77.00	IDR 79.00	IDR 76.00	93.50K
2026-07-17	IDR 77.00	+4.05%	IDR 75.00	IDR 79.00	IDR 74.00	301.10K
2026-07-16	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 74.00	817.90K
2026-07-15	IDR 75.00	0.00%	IDR 75.00	IDR 80.00	IDR 74.00	1.06M
2026-07-14	IDR 75.00	-1.32%	IDR 76.00	IDR 76.00	IDR 74.00	47.90K
2026-07-13	IDR 76.00	0.00%	IDR 76.00	IDR 77.00	IDR 74.00	56.80K
2026-07-10	IDR 76.00	+1.33%	IDR 72.00	IDR 79.00	IDR 72.00	1.41M
2026-07-09	IDR 75.00	+1.35%	IDR 75.00	IDR 75.00	IDR 72.00	97.20K
2026-07-08	IDR 74.00	-2.63%	IDR 76.00	IDR 76.00	IDR 72.00	284.10K
2026-07-07	IDR 76.00	+2.70%	IDR 75.00	IDR 79.00	IDR 74.00	1.28M
2026-07-06	IDR 74.00	+5.71%	IDR 72.00	IDR 75.00	IDR 70.00	507.80K
2026-07-03	IDR 70.00	-2.78%	IDR 72.00	IDR 73.00	IDR 69.00	204.00K
2026-07-02	IDR 72.00	-2.70%	IDR 71.00	IDR 76.00	IDR 70.00	73.10K
2026-07-01	IDR 74.00	+7.25%	IDR 71.00	IDR 76.00	IDR 69.00	1.03M
2026-06-30	IDR 69.00	-5.48%	IDR 70.00	IDR 72.00	IDR 69.00	124.40K
2026-06-29	IDR 73.00	0.00%	IDR 69.00	IDR 77.00	IDR 69.00	256.70K
2026-06-26	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 68.00	964.20K
2026-06-25	IDR 73.00	+1.39%	IDR 70.00	IDR 77.00	IDR 70.00	402.40K
2026-06-24	IDR 72.00	-2.70%	IDR 75.00	IDR 75.00	IDR 71.00	436.80K
2026-06-23	IDR 74.00	-2.63%	IDR 77.00	IDR 77.00	IDR 74.00	761.30K
2026-06-22	IDR 76.00	+4.11%	IDR 83.00	IDR 90.00	IDR 74.00	10.37M
2026-06-19	IDR 73.00	0.00%	IDR 73.00	IDR 77.00	IDR 73.00	820.20K
2026-06-18	IDR 73.00	0.00%	IDR 75.00	IDR 77.00	IDR 71.00	157.50K
2026-06-17	IDR 73.00	-1.35%	IDR 72.00	IDR 75.00	IDR 72.00	446.40K
2026-06-15	IDR 74.00	0.00%	IDR 72.00	IDR 75.00	IDR 72.00	179.50K
2026-06-12	IDR 74.00	+1.37%	IDR 73.00	IDR 75.00	IDR 71.00	116.00K
2026-06-11	IDR 73.00	-1.35%	IDR 74.00	IDR 79.00	IDR 71.00	268.50K
2026-06-10	IDR 74.00	+7.25%	IDR 69.00	IDR 75.00	IDR 66.00	778.50K
2026-06-09	IDR 69.00	+4.55%	IDR 66.00	IDR 70.00	IDR 63.00	47.50K
2026-06-08	IDR 66.00	-5.71%	IDR 69.00	IDR 70.00	IDR 64.00	99.20K
2026-06-05	IDR 70.00	-1.41%	IDR 75.00	IDR 75.00	IDR 69.00	237.80K
2026-06-04	IDR 71.00	-5.33%	IDR 75.00	IDR 75.00	IDR 70.00	481.00K
2026-06-03	IDR 75.00	-6.25%	IDR 88.00	IDR 92.00	IDR 72.00	8.33M
2026-06-02	IDR 80.00	-2.44%	IDR 80.00	IDR 83.00	IDR 77.00	959.50K
2026-05-29	IDR 82.00	+3.80%	IDR 79.00	IDR 84.00	IDR 78.00	97.10K
2026-05-28	IDR 79.00	0.00%	IDR 79.00	IDR 79.00	IDR 79.00	0
2026-05-27	IDR 79.00	0.00%	IDR 79.00	IDR 79.00	IDR 79.00	0
2026-05-26	IDR 79.00	-2.47%	IDR 81.00	IDR 82.00	IDR 79.00	95.80K
2026-05-25	IDR 81.00	+2.53%	IDR 80.00	IDR 81.00	IDR 76.00	521.50K