PT Mizuho Leasing Indonesia Tbk (IDX:VRNA)
Indonesia
· Delayed Price · Currency is IDR 73.00
-2.00 (-2.67%)
At close: Mar 6, 2026
IDX:VRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.00 | 77.00 | 72.00 | 73.00 | 73.00 | -2.67% | 363,800 |
| Mar 5, 2026 | 72.00 | 78.00 | 72.00 | 75.00 | 75.00 | 5.63% | 319,600 |
| Mar 4, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -4.05% | 672,500 |
| Mar 3, 2026 | 75.00 | 78.00 | 74.00 | 74.00 | 74.00 | -1.33% | 727,000 |
| Mar 2, 2026 | 82.00 | 83.00 | 75.00 | 75.00 | 75.00 | -10.71% | 3,462,400 |
| Feb 27, 2026 | 84.00 | 103.00 | 83.00 | 84.00 | 84.00 | 3.70% | 38,940,800 |
| Feb 26, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 230,200 |
| Feb 25, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 96,100 |
| Feb 24, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | - | 118,300 |
| Feb 23, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 234,600 |
| Feb 20, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | -1.19% | 385,600 |
| Feb 19, 2026 | 86.00 | 86.00 | 80.00 | 84.00 | 84.00 | -1.18% | 130,300 |
| Feb 18, 2026 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | -1.16% | 241,400 |
| Feb 13, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 108,700 |
| Feb 12, 2026 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 271,300 |
| Feb 11, 2026 | 85.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.38% | 172,000 |
| Feb 10, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 141,000 |
| Feb 9, 2026 | 81.00 | 86.00 | 81.00 | 83.00 | 83.00 | 2.47% | 151,400 |
| Feb 6, 2026 | 82.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | 100,000 |
| Feb 5, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 167,600 |
| Feb 4, 2026 | 84.00 | 85.00 | 80.00 | 84.00 | 84.00 | 1.20% | 182,600 |
| Feb 3, 2026 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | 1.22% | 166,100 |
| Feb 2, 2026 | 85.00 | 86.00 | 80.00 | 82.00 | 82.00 | -2.38% | 159,600 |
| Jan 30, 2026 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 281,600 |
| Jan 29, 2026 | 85.00 | 91.00 | 80.00 | 83.00 | 83.00 | - | 1,213,800 |
| Jan 28, 2026 | 90.00 | 90.00 | 80.00 | 83.00 | 83.00 | -7.78% | 3,301,300 |
| Jan 27, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 892,900 |
| Jan 26, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 815,200 |
| Jan 23, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 728,700 |
| Jan 22, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 1,777,600 |
| Jan 21, 2026 | 90.00 | 104.00 | 89.00 | 91.00 | 91.00 | 1.11% | 15,901,900 |
| Jan 20, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 373,100 |
| Jan 19, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 606,600 |
| Jan 15, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 790,800 |
| Jan 14, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 557,200 |
| Jan 13, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 314,700 |
| Jan 12, 2026 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | -2.20% | 1,061,700 |
| Jan 9, 2026 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 130,800 |
| Jan 8, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 1,052,800 |
| Jan 7, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 642,300 |
| Jan 6, 2026 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 1.11% | 1,264,200 |
| Jan 5, 2026 | 89.00 | 94.00 | 87.00 | 90.00 | 90.00 | 1.12% | 3,816,600 |
| Jan 2, 2026 | 90.00 | 91.00 | 85.00 | 89.00 | 89.00 | - | 8,777,000 |
| Dec 30, 2025 | 89.00 | 94.00 | 87.00 | 89.00 | 89.00 | - | 1,147,600 |
| Dec 29, 2025 | 87.00 | 91.00 | 87.00 | 89.00 | 89.00 | 1.14% | 511,300 |
| Dec 24, 2025 | 86.00 | 93.00 | 86.00 | 88.00 | 88.00 | 1.15% | 7,823,600 |
| Dec 23, 2025 | 86.00 | 91.00 | 85.00 | 87.00 | 87.00 | -1.14% | 8,049,000 |
| Dec 22, 2025 | 88.00 | 90.00 | 84.00 | 88.00 | 88.00 | - | 2,557,100 |
| Dec 19, 2025 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 142,700 |
| Dec 18, 2025 | 87.00 | 88.00 | 85.00 | 88.00 | 88.00 | - | 545,000 |
| Dec 17, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 318,300 |
| Dec 16, 2025 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | - | 639,800 |
| Dec 15, 2025 | 87.00 | 94.00 | 86.00 | 87.00 | 87.00 | - | 3,689,300 |
| Dec 12, 2025 | 86.00 | 101.00 | 83.00 | 87.00 | 87.00 | - | 17,945,800 |
| Dec 11, 2025 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 268,500 |
| Dec 10, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 154,200 |
| Dec 9, 2025 | 89.00 | 89.00 | 84.00 | 88.00 | 88.00 | - | 258,600 |
| Dec 8, 2025 | 89.00 | 89.00 | 85.00 | 88.00 | 88.00 | - | 340,700 |
| Dec 5, 2025 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 546,000 |
| Dec 4, 2025 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | 1.16% | 426,100 |
| Dec 3, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 295,200 |
| Dec 2, 2025 | 86.00 | 89.00 | 84.00 | 86.00 | 86.00 | - | 437,000 |
| Dec 1, 2025 | 89.00 | 89.00 | 84.00 | 86.00 | 86.00 | -1.15% | 383,800 |
| Nov 28, 2025 | 87.00 | 90.00 | 86.00 | 87.00 | 87.00 | 1.16% | 444,000 |
| Nov 27, 2025 | 90.00 | 93.00 | 85.00 | 86.00 | 86.00 | -3.37% | 1,992,900 |
| Nov 26, 2025 | 89.00 | 89.00 | 85.00 | 89.00 | 89.00 | - | 448,300 |
| Nov 25, 2025 | 89.00 | 90.00 | 85.00 | 89.00 | 89.00 | 1.14% | 265,000 |
| Nov 24, 2025 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -2.22% | 361,400 |
| Nov 21, 2025 | 89.00 | 90.00 | 87.00 | 90.00 | 90.00 | 1.12% | 470,500 |
| Nov 20, 2025 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | 1.14% | 472,800 |
| Nov 19, 2025 | 86.00 | 88.00 | 85.00 | 88.00 | 88.00 | 2.33% | 101,800 |
| Nov 18, 2025 | 85.00 | 88.00 | 83.00 | 86.00 | 86.00 | 2.38% | 640,700 |
| Nov 17, 2025 | 86.00 | 87.00 | 84.00 | 84.00 | 84.00 | -2.33% | 1,375,400 |
| Nov 14, 2025 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 270,300 |
| Nov 13, 2025 | 86.00 | 91.00 | 85.00 | 87.00 | 87.00 | 1.16% | 622,900 |
| Nov 12, 2025 | 85.00 | 89.00 | 84.00 | 86.00 | 86.00 | 1.18% | 253,800 |
| Nov 11, 2025 | 85.00 | 90.00 | 83.00 | 85.00 | 85.00 | 1.19% | 611,400 |
| Nov 10, 2025 | 86.00 | 87.00 | 82.00 | 84.00 | 84.00 | -3.45% | 479,800 |
| Nov 7, 2025 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | - | 332,300 |
| Nov 6, 2025 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 193,000 |
| Nov 5, 2025 | 84.00 | 91.00 | 84.00 | 86.00 | 86.00 | - | 553,200 |
| Nov 4, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 157,800 |
| Nov 3, 2025 | 84.00 | 89.00 | 84.00 | 85.00 | 85.00 | -1.16% | 179,700 |
| Oct 31, 2025 | 83.00 | 91.00 | 83.00 | 86.00 | 86.00 | 3.61% | 2,235,300 |
| Oct 30, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 104,800 |
| Oct 29, 2025 | 85.00 | 89.00 | 82.00 | 83.00 | 83.00 | -2.35% | 377,200 |
| Oct 28, 2025 | 83.00 | 85.00 | 82.00 | 85.00 | 85.00 | 1.19% | 197,900 |
| Oct 27, 2025 | 88.00 | 88.00 | 83.00 | 84.00 | 84.00 | -4.55% | 560,200 |
| Oct 24, 2025 | 84.00 | 94.00 | 83.00 | 88.00 | 88.00 | 6.02% | 5,055,200 |
| Oct 23, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1.22% | 90,100 |
| Oct 22, 2025 | 81.00 | 86.00 | 81.00 | 82.00 | 82.00 | -3.53% | 113,900 |
| Oct 21, 2025 | 82.00 | 86.00 | 80.00 | 85.00 | 85.00 | 2.41% | 92,100 |
| Oct 20, 2025 | 81.00 | 85.00 | 80.00 | 83.00 | 83.00 | 3.75% | 299,600 |
| Oct 17, 2025 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -3.61% | 150,300 |
| Oct 16, 2025 | 85.00 | 85.00 | 80.00 | 83.00 | 83.00 | -2.35% | 234,200 |
| Oct 15, 2025 | 82.00 | 85.00 | 80.00 | 85.00 | 85.00 | 3.66% | 155,900 |
| Oct 14, 2025 | 85.00 | 88.00 | 80.00 | 82.00 | 82.00 | -3.53% | 1,096,000 |
| Oct 13, 2025 | 88.00 | 89.00 | 84.00 | 85.00 | 85.00 | -3.41% | 455,600 |
| Oct 10, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 366,500 |
| Oct 9, 2025 | 89.00 | 89.00 | 86.00 | 89.00 | 89.00 | - | 140,900 |