PT Verona Indah Pictures Tbk (IDX:VERN)
Indonesia
· Delayed Price · Currency is IDR 141.00
+1.00 (0.71%)
Apr 29, 2026, 11:57 AM WIB
IDX:VERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 142.00 | 144.00 | 138.00 | 140.00 | 140.00 | -0.71% | 6,760,200 |
| Apr 27, 2026 | 140.00 | 146.00 | 137.00 | 141.00 | 141.00 | 2.92% | 7,716,600 |
| Apr 24, 2026 | 147.00 | 147.00 | 137.00 | 137.00 | 137.00 | -4.86% | 9,840,500 |
| Apr 23, 2026 | 142.00 | 146.00 | 141.00 | 144.00 | 144.00 | 1.41% | 6,992,500 |
| Apr 22, 2026 | 143.00 | 149.00 | 138.00 | 142.00 | 142.00 | 2.90% | 13,171,100 |
| Apr 21, 2026 | 139.00 | 149.00 | 138.00 | 138.00 | 138.00 | - | 14,110,000 |
| Apr 20, 2026 | 138.00 | 141.00 | 136.00 | 138.00 | 138.00 | 0.73% | 7,074,600 |
| Apr 17, 2026 | 139.00 | 144.00 | 137.00 | 137.00 | 137.00 | - | 8,767,900 |
| Apr 16, 2026 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | -0.72% | 6,637,100 |
| Apr 15, 2026 | 138.00 | 141.00 | 135.00 | 138.00 | 138.00 | - | 9,756,500 |
| Apr 14, 2026 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 0.73% | 7,659,300 |
| Apr 13, 2026 | 135.00 | 139.00 | 130.00 | 137.00 | 137.00 | 1.48% | 7,077,500 |
| Apr 10, 2026 | 139.00 | 144.00 | 135.00 | 135.00 | 135.00 | -2.88% | 9,741,600 |
| Apr 9, 2026 | 138.00 | 143.00 | 136.00 | 139.00 | 139.00 | 0.72% | 8,548,900 |
| Apr 8, 2026 | 135.00 | 144.00 | 132.00 | 138.00 | 138.00 | 2.22% | 13,120,300 |
| Apr 7, 2026 | 134.00 | 137.00 | 131.00 | 135.00 | 135.00 | 1.50% | 14,418,800 |
| Apr 6, 2026 | 130.00 | 139.00 | 126.00 | 133.00 | 133.00 | 2.31% | 14,198,300 |
| Apr 2, 2026 | 113.00 | 136.00 | 112.00 | 130.00 | 130.00 | 14.04% | 28,034,400 |
| Apr 1, 2026 | 104.00 | 115.00 | 104.00 | 114.00 | 114.00 | 9.62% | 2,372,700 |
| Mar 31, 2026 | 102.00 | 106.00 | 99.00 | 104.00 | 104.00 | 2.97% | 2,025,600 |
| Mar 30, 2026 | 101.00 | 102.00 | 98.00 | 101.00 | 101.00 | -0.98% | 258,600 |
| Mar 27, 2026 | 102.00 | 104.00 | 99.00 | 102.00 | 102.00 | -0.97% | 132,200 |
| Mar 26, 2026 | 103.00 | 103.00 | 97.00 | 103.00 | 103.00 | 3.00% | 580,600 |
| Mar 25, 2026 | 91.00 | 101.00 | 88.00 | 100.00 | 100.00 | 9.89% | 2,140,700 |
| Mar 17, 2026 | 88.00 | 97.00 | 85.00 | 91.00 | 91.00 | 3.41% | 356,200 |
| Mar 16, 2026 | 87.00 | 89.00 | 84.00 | 88.00 | 88.00 | 1.15% | 585,600 |
| Mar 13, 2026 | 87.00 | 93.00 | 86.00 | 87.00 | 87.00 | -2.25% | 1,070,900 |
| Mar 12, 2026 | 89.00 | 94.00 | 87.00 | 89.00 | 89.00 | - | 808,900 |
| Mar 11, 2026 | 91.00 | 97.00 | 87.00 | 89.00 | 89.00 | -2.20% | 842,100 |
| Mar 10, 2026 | 90.00 | 97.00 | 83.00 | 91.00 | 91.00 | 4.60% | 2,157,200 |
| Mar 9, 2026 | 94.00 | 94.00 | 85.00 | 87.00 | 87.00 | -7.45% | 1,112,900 |
| Mar 6, 2026 | 98.00 | 98.00 | 92.00 | 94.00 | 94.00 | - | 614,900 |
| Mar 5, 2026 | 94.00 | 98.00 | 90.00 | 94.00 | 94.00 | 1.08% | 1,064,200 |
| Mar 4, 2026 | 99.00 | 99.00 | 92.00 | 93.00 | 93.00 | -6.06% | 2,903,500 |
| Mar 3, 2026 | 100.00 | 100.00 | 91.00 | 99.00 | 99.00 | - | 1,286,100 |
| Mar 2, 2026 | 107.00 | 107.00 | 93.00 | 99.00 | 99.00 | -9.17% | 3,045,300 |
| Feb 27, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 310,000 |
| Feb 26, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -3.48% | 786,200 |
| Feb 25, 2026 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 0.88% | 249,000 |
| Feb 24, 2026 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | - | 491,300 |
| Feb 23, 2026 | 114.00 | 118.00 | 114.00 | 114.00 | 114.00 | - | 404,600 |
| Feb 20, 2026 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -3.39% | 414,900 |
| Feb 19, 2026 | 110.00 | 118.00 | 110.00 | 118.00 | 118.00 | 7.27% | 3,195,300 |
| Feb 18, 2026 | 110.00 | 113.00 | 108.00 | 110.00 | 110.00 | - | 272,000 |
| Feb 13, 2026 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | - | 356,400 |
| Feb 12, 2026 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 673,000 |
| Feb 11, 2026 | 102.00 | 115.00 | 101.00 | 112.00 | 112.00 | 8.74% | 3,799,100 |
| Feb 10, 2026 | 105.00 | 107.00 | 100.00 | 103.00 | 103.00 | 3.00% | 558,800 |
| Feb 9, 2026 | 100.00 | 108.00 | 99.00 | 100.00 | 100.00 | -1.96% | 2,078,900 |
| Feb 6, 2026 | 105.00 | 105.00 | 98.00 | 102.00 | 102.00 | -0.97% | 885,300 |
| Feb 5, 2026 | 103.00 | 107.00 | 100.00 | 103.00 | 103.00 | 1.98% | 605,400 |
| Feb 4, 2026 | 103.00 | 106.00 | 98.00 | 101.00 | 101.00 | -1.94% | 664,400 |
| Feb 3, 2026 | 97.00 | 112.00 | 96.00 | 103.00 | 103.00 | 8.42% | 1,181,200 |
| Feb 2, 2026 | 111.00 | 111.00 | 94.00 | 95.00 | 95.00 | -13.64% | 1,200,700 |
| Jan 30, 2026 | 102.00 | 111.00 | 102.00 | 110.00 | 110.00 | 6.80% | 1,136,000 |
| Jan 29, 2026 | 105.00 | 105.00 | 90.00 | 103.00 | 103.00 | -1.90% | 2,520,400 |
| Jan 28, 2026 | 118.00 | 118.00 | 102.00 | 105.00 | 105.00 | -11.76% | 5,329,200 |
| Jan 27, 2026 | 122.00 | 125.00 | 119.00 | 119.00 | 119.00 | -2.46% | 1,748,300 |
| Jan 26, 2026 | 124.00 | 128.00 | 121.00 | 122.00 | 122.00 | -1.61% | 2,156,700 |
| Jan 23, 2026 | 129.00 | 130.00 | 121.00 | 124.00 | 124.00 | -3.88% | 3,573,600 |
| Jan 22, 2026 | 127.00 | 133.00 | 125.00 | 129.00 | 129.00 | 2.38% | 2,464,000 |
| Jan 21, 2026 | 133.00 | 133.00 | 125.00 | 126.00 | 126.00 | -3.82% | 7,176,400 |
| Jan 20, 2026 | 126.00 | 146.00 | 124.00 | 131.00 | 131.00 | 4.80% | 54,136,200 |
| Jan 19, 2026 | 127.00 | 130.00 | 124.00 | 125.00 | 125.00 | -0.79% | 2,392,800 |
| Jan 15, 2026 | 123.00 | 131.00 | 121.00 | 126.00 | 126.00 | 3.28% | 11,242,400 |
| Jan 14, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 869,100 |
| Jan 13, 2026 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 0.81% | 659,200 |
| Jan 12, 2026 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 1,368,300 |
| Jan 9, 2026 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 0.81% | 1,124,200 |
| Jan 8, 2026 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 812,200 |
| Jan 7, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 640,500 |
| Jan 6, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | -0.80% | 1,029,500 |
| Jan 5, 2026 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 0.81% | 4,042,500 |
| Jan 2, 2026 | 124.00 | 128.00 | 123.00 | 124.00 | 124.00 | 0.81% | 2,138,600 |
| Dec 30, 2025 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 604,600 |
| Dec 29, 2025 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | - | 525,700 |
| Dec 24, 2025 | 123.00 | 126.00 | 121.00 | 123.00 | 123.00 | -0.81% | 1,262,000 |
| Dec 23, 2025 | 123.00 | 129.00 | 123.00 | 124.00 | 124.00 | - | 401,000 |
| Dec 22, 2025 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -2.36% | 2,420,100 |
| Dec 19, 2025 | 130.00 | 132.00 | 127.00 | 127.00 | 127.00 | -2.31% | 1,969,700 |
| Dec 18, 2025 | 132.00 | 135.00 | 129.00 | 130.00 | 130.00 | -1.52% | 1,154,000 |
| Dec 17, 2025 | 130.00 | 137.00 | 128.00 | 132.00 | 132.00 | 1.54% | 2,374,600 |
| Dec 16, 2025 | 134.00 | 141.00 | 130.00 | 130.00 | 130.00 | -1.52% | 9,168,200 |
| Dec 15, 2025 | 124.00 | 140.00 | 124.00 | 132.00 | 132.00 | 7.32% | 11,404,700 |
| Dec 12, 2025 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | -2.38% | 1,329,400 |
| Dec 11, 2025 | 130.00 | 130.00 | 123.00 | 126.00 | 126.00 | -2.33% | 2,952,200 |
| Dec 10, 2025 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | -2.27% | 1,711,700 |
| Dec 9, 2025 | 136.00 | 136.00 | 131.00 | 132.00 | 132.00 | -2.22% | 2,019,700 |
| Dec 8, 2025 | 137.00 | 138.00 | 132.00 | 135.00 | 135.00 | -0.74% | 3,276,900 |
| Dec 5, 2025 | 131.00 | 137.00 | 128.00 | 136.00 | 136.00 | 4.62% | 5,052,600 |
| Dec 4, 2025 | 134.00 | 134.00 | 129.00 | 130.00 | 130.00 | -2.26% | 1,568,600 |
| Dec 3, 2025 | 134.00 | 137.00 | 131.00 | 133.00 | 133.00 | -0.75% | 3,540,700 |
| Dec 2, 2025 | 132.00 | 139.00 | 127.00 | 134.00 | 134.00 | 3.88% | 9,256,400 |
| Dec 1, 2025 | 127.00 | 132.00 | 125.00 | 129.00 | 129.00 | 2.38% | 3,283,200 |
| Nov 28, 2025 | 129.00 | 135.00 | 126.00 | 126.00 | 126.00 | -2.33% | 5,269,700 |
| Nov 27, 2025 | 128.00 | 132.00 | 126.00 | 129.00 | 129.00 | 0.78% | 2,070,000 |
| Nov 26, 2025 | 135.00 | 135.00 | 127.00 | 128.00 | 128.00 | -4.48% | 5,455,700 |
| Nov 25, 2025 | 141.00 | 142.00 | 132.00 | 134.00 | 134.00 | -4.29% | 6,821,100 |
| Nov 24, 2025 | 128.00 | 140.00 | 125.00 | 140.00 | 140.00 | 9.38% | 22,187,000 |
| Nov 21, 2025 | 123.00 | 152.00 | 123.00 | 128.00 | 128.00 | 4.92% | 109,333,200 |