Price History - VTNY

Kembali ke Company
Ticker: VTNY
Company: PT Venteny Fortuna International Tbk
Date Open High Low Close Volume Value
09-Oct-2026 55.00 57.00 54.00 55.00 13,776,800 0
08-Oct-2026 59.00 59.00 53.00 55.00 19,353,200 0
07-Oct-2026 59.00 62.00 57.00 59.00 45,898,300 0
06-Oct-2026 59.00 63.00 55.00 58.00 35,534,200 0
05-Oct-2026 59.00 60.00 57.00 59.00 23,470,800 0
02-Oct-2026 59.00 60.00 56.00 59.00 10,275,600 0
01-Oct-2026 58.00 61.00 56.00 59.00 32,171,200 0
30-Sep-2026 53.00 60.00 53.00 58.00 38,718,400 0
29-Sep-2026 50.00 55.00 49.00 53.00 24,296,300 0
28-Sep-2026 65.00 65.00 57.00 57.00 21,173,600 0
25-Sep-2026 73.00 73.00 63.00 66.00 33,185,300 0
24-Sep-2026 75.00 75.00 72.00 73.00 15,516,400 0
23-Sep-2026 73.00 75.00 71.00 75.00 19,274,900 0
22-Sep-2026 75.00 76.00 70.00 73.00 20,660,900 0
21-Sep-2026 75.00 76.00 73.00 75.00 27,226,600 0
18-Sep-2026 77.00 77.00 74.00 74.00 21,874,900 0
17-Sep-2026 77.00 78.00 75.00 77.00 19,765,100 0
16-Sep-2026 79.00 80.00 76.00 77.00 14,042,800 0
15-Sep-2026 78.00 79.00 74.00 79.00 32,061,700 0
14-Sep-2026 72.00 83.00 72.00 78.00 91,393,900 0
11-Sep-2026 76.00 76.00 72.00 72.00 21,680,600 0
10-Sep-2026 79.00 80.00 75.00 76.00 21,596,600 0
09-Sep-2026 79.00 82.00 78.00 79.00 39,380,000 0
08-Sep-2026 78.00 79.00 76.00 78.00 15,961,200 0
07-Sep-2026 79.00 79.00 76.00 78.00 23,080,200 0
04-Sep-2026 80.00 80.00 78.00 79.00 22,645,700 0
03-Sep-2026 76.00 80.00 74.00 79.00 34,763,900 0
02-Sep-2026 78.00 78.00 75.00 75.00 25,393,200 0
01-Sep-2026 80.00 82.00 77.00 78.00 27,375,000 0
31-Aug-2026 82.00 83.00 77.00 79.00 30,742,100 0
28-Aug-2026 89.00 89.00 81.00 81.00 38,768,100 0
27-Aug-2026 87.00 91.00 85.00 89.00 26,876,500 0
26-Aug-2026 85.00 98.00 85.00 86.00 94,404,600 0
24-Aug-2026 89.00 92.00 84.00 84.00 42,830,900 0
21-Aug-2026 78.00 90.00 78.00 88.00 57,051,600 0
20-Aug-2026 76.00 79.00 76.00 79.00 17,074,600 0
19-Aug-2026 79.00 80.00 75.00 75.00 18,305,300 0
18-Aug-2026 71.00 82.00 71.00 77.00 56,656,700 0
14-Aug-2026 73.00 76.00 71.00 71.00 28,790,900 0
13-Aug-2026 73.00 74.00 69.00 73.00 39,919,200 0
12-Aug-2026 66.00 83.00 66.00 73.00 237,681,100 0
11-Aug-2026 68.00 68.00 65.00 66.00 13,255,900 0
10-Aug-2026 68.00 69.00 67.00 68.00 18,944,800 0
07-Aug-2026 65.00 70.00 64.00 67.00 20,629,100 0
06-Aug-2026 66.00 66.00 64.00 64.00 18,720,900 0
05-Aug-2026 64.00 66.00 64.00 66.00 10,102,300 0
04-Aug-2026 64.00 65.00 63.00 64.00 12,127,800 0
03-Aug-2026 62.00 65.00 62.00 64.00 14,970,300 0
31-Jul-2026 63.00 64.00 62.00 63.00 10,661,500 0
30-Jul-2026 62.00 63.00 61.00 63.00 2,510,800 0
29-Jul-2026 64.00 65.00 61.00 63.00 13,589,300 0
28-Jul-2026 65.00 66.00 64.00 64.00 15,365,600 0
27-Jul-2026 63.00 67.00 63.00 65.00 15,843,200 0
24-Jul-2026 66.00 66.00 63.00 65.00 13,390,700 0
23-Jul-2026 65.00 67.00 63.00 66.00 19,161,800 0
22-Jul-2026 70.00 70.00 59.00 64.00 23,094,300 0
21-Jul-2026 66.00 72.00 64.00 69.00 26,309,400 0
20-Jul-2026 68.00 69.00 65.00 66.00 10,837,500 0
17-Jul-2026 62.00 68.00 61.00 67.00 23,728,400 0
16-Jul-2026 64.00 70.00 61.00 61.00 63,998,000 0
15-Jul-2026 62.00 64.00 60.00 63.00 19,726,900 0
14-Jul-2026 57.00 61.00 57.00 60.00 16,261,800 0
13-Jul-2026 59.00 59.00 57.00 57.00 16,298,600 0
10-Jul-2026 56.00 60.00 56.00 59.00 16,245,500 0
09-Jul-2026 57.00 58.00 56.00 57.00 6,205,600 0
08-Jul-2026 58.00 59.00 56.00 57.00 10,148,100 0
07-Jul-2026 60.00 60.00 57.00 58.00 3,480,100 0
06-Jul-2026 55.00 59.00 55.00 59.00 21,875,300 0
03-Jul-2026 54.00 56.00 54.00 55.00 3,049,600 0
02-Jul-2026 54.00 56.00 53.00 55.00 10,824,100 0
01-Jul-2026 54.00 57.00 53.00 54.00 21,134,300 0
30-Jun-2026 55.00 55.00 52.00 54.00 8,961,800 0
29-Jun-2026 57.00 58.00 53.00 54.00 16,804,900 0
26-Jun-2026 61.00 61.00 56.00 58.00 4,720,000 0
25-Jun-2026 56.00 61.00 56.00 61.00 18,227,700 0
24-Jun-2026 60.00 61.00 57.00 58.00 14,994,600 0
23-Jun-2026 59.00 61.00 59.00 60.00 17,669,800 0
22-Jun-2026 61.00 62.00 59.00 60.00 18,243,000 0
19-Jun-2026 61.00 62.00 59.00 61.00 18,639,800 0
18-Jun-2026 60.00 62.00 60.00 61.00 17,811,400 0
17-Jun-2026 62.00 63.00 60.00 61.00 16,295,100 0
15-Jun-2026 62.00 64.00 61.00 62.00 20,066,800 0
12-Jun-2026 59.00 62.00 57.00 62.00 8,659,500 0
11-Jun-2026 60.00 60.00 56.00 58.00 16,457,100 0
10-Jun-2026 56.00 60.00 55.00 59.00 14,348,200 0
09-Jun-2026 53.00 56.00 51.00 56.00 16,788,800 0
08-Jun-2026 53.00 58.00 52.00 53.00 14,182,500 0
05-Jun-2026 55.00 55.00 52.00 53.00 17,723,600 0
04-Jun-2026 58.00 58.00 53.00 54.00 19,991,900 0
03-Jun-2026 62.00 63.00 56.00 57.00 7,753,300 0
02-Jun-2026 62.00 63.00 61.00 61.00 11,847,100 0
29-May-2026 60.00 65.00 57.00 62.00 17,063,400 0
28-May-2026 62.00 62.00 62.00 62.00 0 0
27-May-2026 62.00 62.00 62.00 62.00 0 0
26-May-2026 62.00 63.00 60.00 62.00 17,638,500 0
25-May-2026 58.00 65.00 58.00 62.00 20,372,800 0
22-May-2026 60.00 62.00 54.00 58.00 13,617,200 0
21-May-2026 64.00 64.00 59.00 60.00 18,392,900 0
20-May-2026 64.00 66.00 61.00 61.00 22,365,200 0
19-May-2026 66.00 68.00 62.00 64.00 22,256,800 0