Singapore markets close in 4 hours 6 minutes
Straits Times Index
3,301.54 +8.85 (+0.27%) Nikkei
38,240.11 -33.94 (-0.09%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,308.08 -2,867.66 (-4.77%) CMC Crypto 200
1,262.79 -76.28 (-5.70%)
PT Mizuho Leasing Indonesia Tbk (VRNA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:48AM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 7,500 |
| 30 Apr 2024 | 95.00 | 95.00 | 88.00 | 93.00 | 93.00 | 136,500 |
| 29 Apr 2024 | 94.00 | 94.00 | 90.00 | 93.00 | 93.00 | 1,700 |
| 26 Apr 2024 | 96.00 | 97.00 | 89.00 | 93.00 | 93.00 | 127,400 |
| 25 Apr 2024 | 90.00 | 95.00 | 90.00 | 94.00 | 94.00 | 98,100 |
| 24 Apr 2024 | 95.00 | 95.00 | 90.00 | 90.00 | 90.00 | 119,200 |
| 23 Apr 2024 | 88.00 | 93.00 | 88.00 | 90.00 | 90.00 | 1,766,200 |
| 22 Apr 2024 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | 26,400 |
| 19 Apr 2024 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | 74,800 |
| 18 Apr 2024 | 80.00 | 90.00 | 80.00 | 88.00 | 88.00 | 7,700 |
| 17 Apr 2024 | 85.00 | 90.00 | 85.00 | 89.00 | 89.00 | 178,900 |
| 16 Apr 2024 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 280,800 |
| 05 Apr 2024 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | 1,300 |
| 04 Apr 2024 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 415,500 |
| 03 Apr 2024 | 80.00 | 93.00 | 80.00 | 91.00 | 91.00 | 454,800 |
| 02 Apr 2024 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 683,000 |
| 01 Apr 2024 | 85.00 | 91.00 | 85.00 | 90.00 | 90.00 | 548,900 |
| 28 Mar 2024 | 85.00 | 100.00 | 85.00 | 91.00 | 91.00 | 1,318,200 |
| 27 Mar 2024 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 108,400 |
| 26 Mar 2024 | 98.00 | 98.00 | 85.00 | 92.00 | 92.00 | 315,600 |
| 25 Mar 2024 | 97.00 | 97.00 | 85.00 | 95.00 | 95.00 | 1,714,300 |
| 22 Mar 2024 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 121,700 |
| 21 Mar 2024 | 90.00 | 91.00 | 88.00 | 91.00 | 91.00 | 117,100 |
| 20 Mar 2024 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | 85,600 |
| 19 Mar 2024 | 96.00 | 98.00 | 90.00 | 91.00 | 91.00 | 51,400 |
| 18 Mar 2024 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 180,000 |
| 15 Mar 2024 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 330,800 |
| 14 Mar 2024 | 88.00 | 91.00 | 88.00 | 89.00 | 89.00 | 26,200 |
| 13 Mar 2024 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 600 |
| 08 Mar 2024 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 182,900 |
| 07 Mar 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 235,800 |
| 06 Mar 2024 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | 97,500 |
| 05 Mar 2024 | 91.00 | 92.00 | 88.00 | 89.00 | 89.00 | 173,800 |
| 04 Mar 2024 | 91.00 | 96.00 | 91.00 | 92.00 | 92.00 | 244,400 |
| 01 Mar 2024 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | 9,300 |
| 29 Feb 2024 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 81,600 |
| 28 Feb 2024 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | 136,200 |
| 27 Feb 2024 | 93.00 | 95.00 | 87.00 | 91.00 | 91.00 | 730,800 |
| 26 Feb 2024 | 88.00 | 97.00 | 88.00 | 93.00 | 93.00 | 4,484,300 |
| 23 Feb 2024 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 296,400 |
| 22 Feb 2024 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 248,000 |
| 21 Feb 2024 | 87.00 | 89.00 | 85.00 | 88.00 | 88.00 | 54,600 |
| 20 Feb 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 23,200 |
| 19 Feb 2024 | 85.00 | 89.00 | 85.00 | 88.00 | 88.00 | 408,300 |
| 16 Feb 2024 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | 175,600 |
| 15 Feb 2024 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 139,800 |
| 13 Feb 2024 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 155,500 |
| 12 Feb 2024 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 388,900 |
| 07 Feb 2024 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | 142,900 |
| 06 Feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 100 |
| 05 Feb 2024 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | 180,700 |
| 02 Feb 2024 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 299,300 |
| 01 Feb 2024 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 456,200 |
| 31 Jan 2024 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 415,200 |
| 30 Jan 2024 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 170,600 |
| 29 Jan 2024 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 194,200 |
| 26 Jan 2024 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 497,700 |
| 25 Jan 2024 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 467,500 |
| 24 Jan 2024 | 88.00 | 88.00 | 85.00 | 88.00 | 88.00 | 849,500 |
| 23 Jan 2024 | 88.00 | 92.00 | 86.00 | 88.00 | 88.00 | 2,602,500 |
| 22 Jan 2024 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 2,268,600 |
| 19 Jan 2024 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | 222,300 |
| 18 Jan 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 31,900 |
| 17 Jan 2024 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 201,300 |
| 16 Jan 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 140,100 |
| 15 Jan 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 113,400 |
| 12 Jan 2024 | 87.00 | 90.00 | 87.00 | 88.00 | 88.00 | 227,900 |
| 11 Jan 2024 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 247,600 |
| 10 Jan 2024 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 28,100 |
| 09 Jan 2024 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | 62,400 |
| 08 Jan 2024 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | 392,300 |
| 05 Jan 2024 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | 132,900 |
| 04 Jan 2024 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 467,200 |
| 03 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 17,200 |
| 02 Jan 2024 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 91,800 |
| 29 Dec 2023 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 39,000 |
| 28 Dec 2023 | 86.00 | 89.00 | 85.00 | 89.00 | 89.00 | 586,900 |
| 27 Dec 2023 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 57,000 |
| 22 Dec 2023 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 65,400 |
| 21 Dec 2023 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 662,700 |
| 20 Dec 2023 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | 415,900 |
| 19 Dec 2023 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 203,500 |
| 18 Dec 2023 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 397,500 |
| 15 Dec 2023 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 172,100 |
| 14 Dec 2023 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | 122,100 |
| 13 Dec 2023 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 356,200 |
| 12 Dec 2023 | 87.00 | 89.00 | 86.00 | 89.00 | 89.00 | 667,100 |
| 11 Dec 2023 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 33,500 |
| 08 Dec 2023 | 87.00 | 90.00 | 87.00 | 87.00 | 87.00 | 197,600 |
| 07 Dec 2023 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 195,900 |
| 06 Dec 2023 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 68,100 |
| 05 Dec 2023 | 88.00 | 90.00 | 87.00 | 87.00 | 87.00 | 146,500 |
| 04 Dec 2023 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 63,300 |
| 01 Dec 2023 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 63,000 |
| 30 Nov 2023 | 86.00 | 89.00 | 86.00 | 88.00 | 88.00 | 258,600 |
| 29 Nov 2023 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 13,800 |
| 28 Nov 2023 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 124,300 |
| 27 Nov 2023 | 88.00 | 91.00 | 87.00 | 88.00 | 88.00 | 1,126,800 |
| 24 Nov 2023 | 85.00 | 89.00 | 84.00 | 86.00 | 86.00 | 243,700 |
| 23 Nov 2023 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | 74,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.