IDX · VRNA · stock
PT Mizuho Leasing Indonesia Tbk (VRNA) stock price history
Every IDX trading session of PT Mizuho Leasing Indonesia Tbk from Jun 25, 2008 to Sep 28, 2026: 4,484 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VRNA adjusted close, 2008 to 2026
- IDR 230.00
- All time high, 2021
- IDR 125.00
- 52 week high, IDR 63.00 low
- 4,484
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
VRNA key facts
- PT Mizuho Leasing Indonesia Tbk (VRNA) closed at IDR 77.00 on Sep 28, 2026 on IDX.
- VRNA's all time high close is IDR 230.00, set on Jun 4, 2021; its all time low close is IDR 46.24 on Sep 10, 2008.
- VRNA's 52 week range is IDR 63.00 to IDR 125.00.
- VRNA returned -14.4% over the year to Sep 28, 2026 and -57.7% over five years.
- Over ten years VRNA returned -44%, -5.7% a year compounded.
- VRNA's deepest drawdown was -73.1% from Apr 13, 2015 to Nov 29, 2019.
- DataCedar holds 4,484 daily sessions of VRNA history from Jun 25, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VRNA price chart, 2008 to 2026
VRNA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | +5.5% |
| 6 months | +2.7% |
| Year to date | -13.5% |
| 1 year | -14.4% |
| 3 years | -13.5% |
| 5 years | -57.7% |
| 10 years | -44.1% |
| Since Jun 25, 2008 | +0.3% |
| Compound annual growth, 18.3 years | +0.0% |
VRNA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 230.00 on Jun 4, 2021
- All time low close
- IDR 46.24 on Sep 10, 2008
- 52 week high
- IDR 125.00 on Sep 4, 2026
- 52 week low
- IDR 63.00 on Jun 9, 2026
- Deepest drawdown
- -73.1% from Apr 13, 2015 to Nov 29, 2019, recovered Jun 4, 2021
- Best single session
- +35.7% on Jun 10, 2009
- Worst single session
- -32.4% on Jan 5, 2017
- Volatility, 1 year annualised
- 48.4%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2015, +97%
- Worst calendar year
- 2017, -37%
VRNA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jun 25, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 90.00 | IDR 125.00 | IDR 63.00 | IDR 77.00 | -13.5% | 458.7M | 178 |
| 2025 | IDR 88.00 | IDR 120.00 | IDR 68.00 | IDR 89.00 | +1.1% | 375.2M | 236 |
| 2024 | IDR 86.00 | IDR 110.00 | IDR 80.00 | IDR 88.00 | +2.3% | 81M | 237 |
| 2023 | IDR 103.00 | IDR 113.00 | IDR 83.00 | IDR 86.00 | -16.5% | 224.8M | 239 |
| 2022 | IDR 150.00 | IDR 168.00 | IDR 99.00 | IDR 103.00 | -31.3% | 658.1M | 246 |
| 2021 | IDR 104.00 | IDR 250.00 | IDR 94.00 | IDR 150.00 | +44.2% | 887M | 247 |
| 2020 | IDR 140.00 | IDR 150.00 | IDR 72.00 | IDR 104.00 | -25.7% | 876.5K | 242 |
| 2019 | IDR 107.87 | IDR 140.00 | IDR 50.00 | IDR 140.00 | +29.8% | 58.9M | 258 |
| 2018 | IDR 86.48 | IDR 125.54 | IDR 67.88 | IDR 107.87 | +24.7% | 1.1B | 261 |
| 2017 | IDR 136.88 | IDR 136.88 | IDR 82.76 | IDR 86.48 | -36.8% | 352.1M | 254 |
| 2016 | IDR 133.18 | IDR 156.30 | IDR 89.71 | IDR 136.88 | -6.3% | 554.1K | 246 |
| 2015 | IDR 87.86 | IDR 191.45 | IDR 64.74 | IDR 146.13 | +97.5% | 137.5M | 245 |
| 2014 | IDR 87.86 | IDR 100.81 | IDR 70.29 | IDR 73.99 | -13.0% | 10.5M | 244 |
| 2013 | IDR 95.26 | IDR 135.26 | IDR 78.61 | IDR 85.09 | -8.9% | 125.3M | 244 |
| 2012 | IDR 123.01 | IDR 135.03 | IDR 90.64 | IDR 93.41 | -21.1% | 139.6M | 246 |
| 2011 | IDR 114.68 | IDR 181.27 | IDR 100.81 | IDR 118.38 | +1.6% | 225.7M | 247 |
| 2010 | IDR 73.99 | IDR 130.40 | IDR 64.74 | IDR 116.53 | +55.6% | 2.3B | 245 |
| 2009 | IDR 46.24 | IDR 105.43 | IDR 46.24 | IDR 74.91 | +62.0% | 1.7B | 244 |
| 2008 | IDR 91.56 | IDR 91.56 | IDR 46.24 | IDR 46.24 | n/a | 451.8M | 125 |
VRNA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 77.00 | +2.7% |
| August 2026 | IDR 75.00 | -2.6% |
| July 2026 | IDR 77.00 | +11.6% |
| June 2026 | IDR 69.00 | -15.9% |
| May 2026 | IDR 82.00 | 0.0% |
| April 2026 | IDR 82.00 | +9.3% |
| March 2026 | IDR 75.00 | -10.7% |
| February 2026 | IDR 84.00 | 0.0% |
| January 2026 | IDR 84.00 | -5.6% |
| December 2025 | IDR 89.00 | +2.3% |
| November 2025 | IDR 87.00 | +1.2% |
| October 2025 | IDR 86.00 | -3.4% |
About the VRNA data
Daily bars. 4,484 sessions from Jun 25, 2008 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 25, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VRNA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
VRNA share price history
