PT Mizuho Leasing Indonesia Tbk(ID:VRNA)
Rp66.000.00 (0.00%)
ID:VRNA
PT Mizuho Leasing Indonesia Tbk historical prices
Rp66.00
At close:0.00 (0.00%)
PT Mizuho Leasing Indonesia Tbk (VRNA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | 0.00% | 223,500 | 0.04 |
| Nov 10, 2026 | 68.00 | 73.00 | 66.00 | 66.00 | 66.00 | -1.49% | 3,840,600 | 0.75 |
| Nov 09, 2026 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | 0.00% | 191,700 | 0.04 |
| Nov 06, 2026 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | +1.52% | 741,600 | 0.14 |
| Nov 05, 2026 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | +1.54% | 35,100 | 0.01 |
| Nov 04, 2026 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 390,100 | 0.08 |
| Nov 03, 2026 | 73.00 | 75.00 | 67.00 | 67.00 | 67.00 | -5.63% | 2,519,800 | 0.49 |
| Nov 02, 2026 | 68.00 | 78.00 | 68.00 | 71.00 | 71.00 | +2.90% | 613,300 | 0.12 |
| Oct 30, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 354,500 | 0.07 |
| Oct 29, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 266,400 | 0.05 |
| Oct 28, 2026 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 311,900 | 0.06 |
| Oct 27, 2026 | 84.00 | 84.00 | 72.00 | 74.00 | 74.00 | -3.90% | 6,184,300 | 1.23 |
| Oct 26, 2026 | 69.00 | 79.00 | 69.00 | 77.00 | 77.00 | +11.59% | 3,296,400 | 0.66 |
| Oct 23, 2026 | 69.00 | 75.00 | 68.00 | 69.00 | 69.00 | +1.47% | 1,013,200 | 0.20 |
| Oct 22, 2026 | 69.00 | 71.00 | 68.00 | 68.00 | 68.00 | +1.49% | 92,100 | 0.02 |
| Oct 21, 2026 | 71.00 | 71.00 | 66.00 | 67.00 | 67.00 | -4.29% | 1,720,100 | 0.35 |
| Oct 20, 2026 | 66.00 | 72.00 | 66.00 | 70.00 | 70.00 | +2.94% | 562,800 | 0.11 |
| Oct 19, 2026 | 70.00 | 73.00 | 68.00 | 68.00 | 68.00 | -6.85% | 1,316,800 | 0.27 |
| Oct 16, 2026 | 83.00 | 83.00 | 73.00 | 73.00 | 73.00 | -14.12% | 1,888,100 | 0.39 |
| Oct 15, 2026 | 86.00 | 88.00 | 81.00 | 85.00 | 85.00 | 0.00% | 3,437,000 | 0.71 |
| Oct 14, 2026 | 82.00 | 90.00 | 79.00 | 85.00 | 85.00 | +1.19% | 13,881,500 | 3.00 |
| Oct 13, 2026 | 76.00 | 84.00 | 74.00 | 84.00 | 84.00 | +9.09% | 2,567,800 | 0.56 |
| Oct 12, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 549,800 | 0.12 |
| Oct 09, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 0.00% | 111,800 | 0.02 |
| Oct 08, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | +1.30% | 336,800 | 0.07 |
| Oct 07, 2026 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | 0.00% | 1,514,000 | 0.33 |
| Oct 06, 2026 | 75.00 | 78.00 | 74.00 | 77.00 | 77.00 | +2.67% | 911,400 | 0.20 |
| Oct 05, 2026 | 73.00 | 77.00 | 72.00 | 75.00 | 75.00 | +2.74% | 470,800 | 0.10 |
| Oct 02, 2026 | 75.00 | 75.00 | 71.00 | 73.00 | 73.00 | -1.35% | 796,200 | 0.17 |
| Oct 01, 2026 | 74.00 | 77.00 | 73.00 | 74.00 | 74.00 | 0.00% | 1,112,600 | 0.24 |
| Sep 30, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | +1.37% | 449,300 | 0.10 |
| Sep 29, 2026 | 76.00 | 76.00 | 72.00 | 73.00 | 73.00 | -5.19% | 1,806,400 | 0.40 |
| Sep 28, 2026 | 75.00 | 83.00 | 71.00 | 77.00 | 77.00 | +2.67% | 3,900,000 | 0.87 |
| Sep 25, 2026 | 80.00 | 81.00 | 75.00 | 75.00 | 75.00 | -6.25% | 2,930,500 | 0.66 |
| Sep 24, 2026 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -2.44% | 476,000 | 0.11 |
| Sep 23, 2026 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | 0.00% | 776,400 | 0.17 |
| Sep 22, 2026 | 85.00 | 85.00 | 79.00 | 82.00 | 82.00 | -3.53% | 3,015,000 | 0.68 |
| Sep 21, 2026 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 0.00% | 2,752,200 | 0.63 |
| Sep 18, 2026 | 90.00 | 91.00 | 85.00 | 85.00 | 85.00 | -5.56% | 2,359,900 | 0.54 |
| Sep 17, 2026 | 89.00 | 92.00 | 88.00 | 90.00 | 90.00 | 0.00% | 1,598,600 | 0.36 |
| Sep 16, 2026 | 93.00 | 96.00 | 88.00 | 90.00 | 90.00 | -3.23% | 3,907,400 | 0.88 |
| Sep 15, 2026 | 95.00 | 98.00 | 90.00 | 93.00 | 93.00 | 0.00% | 2,931,300 | 0.67 |
| Sep 14, 2026 | 92.00 | 96.00 | 87.00 | 93.00 | 93.00 | +2.20% | 5,847,100 | 1.35 |
| Sep 11, 2026 | 94.00 | 95.00 | 89.00 | 91.00 | 91.00 | -3.19% | 3,036,400 | 0.71 |
| Sep 10, 2026 | 99.00 | 99.00 | 93.00 | 94.00 | 94.00 | -5.05% | 7,367,500 | 1.77 |
| Sep 09, 2026 | 101.00 | 106.00 | 96.00 | 99.00 | 99.00 | -1.98% | 10,044,900 | 2.51 |
| Sep 08, 2026 | 98.00 | 108.00 | 94.00 | 101.00 | 101.00 | +3.06% | 28,832,600 | 8.13 |
| Sep 07, 2026 | 102.00 | 110.00 | 92.00 | 98.00 | 98.00 | -3.92% | 25,804,900 | 8.19 |
| Sep 04, 2026 | 110.00 | 125.00 | 100.00 | 102.00 | 102.00 | +3.03% | 93,003,200 | 55.55 |
| Sep 03, 2026 | 74.00 | 99.00 | 74.00 | 99.00 | 99.00 | +33.78% | 66,444,600 | 106.97 |
