Price History - VTNY

Kembali ke Company
Ticker: VTNY
Company: PT Venteny Fortuna International Tbk
Date Open High Low Close Volume Value
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
18-May-2026 70.00 71.00 62.00 66.00 20,252,700 0
15-May-2026 70.00 70.00 70.00 70.00 0 0
14-May-2026 70.00 70.00 70.00 70.00 0 0
13-May-2026 70.00 72.00 68.00 70.00 15,883,100 0
12-May-2026 73.00 73.00 69.00 70.00 19,563,600 0
11-May-2026 66.00 76.00 66.00 73.00 44,075,700 0
08-May-2026 68.00 68.00 66.00 66.00 16,998,900 0
07-May-2026 70.00 71.00 67.00 67.00 11,170,300 0
06-May-2026 72.00 72.00 69.00 70.00 17,558,700 0
05-May-2026 72.00 72.00 70.00 71.00 15,037,200 0
04-May-2026 71.00 72.00 70.00 71.00 12,933,900 0
30-Apr-2026 74.00 74.00 70.00 71.00 14,317,600 0
29-Apr-2026 73.00 77.00 71.00 74.00 20,745,700 0
28-Apr-2026 72.00 73.00 71.00 73.00 16,598,900 0
27-Apr-2026 70.00 72.00 70.00 71.00 9,436,800 0
24-Apr-2026 72.00 73.00 70.00 70.00 10,721,500 0
23-Apr-2026 76.00 77.00 73.00 74.00 19,856,100 0
22-Apr-2026 73.00 76.00 72.00 75.00 14,523,600 0
21-Apr-2026 73.00 74.00 71.00 73.00 10,311,800 0
20-Apr-2026 73.00 74.00 72.00 73.00 14,336,300 0
17-Apr-2026 74.00 75.00 72.00 73.00 16,023,700 0
16-Apr-2026 76.00 76.00 72.00 74.00 17,676,400 0
15-Apr-2026 72.00 76.00 72.00 75.00 23,814,800 0
14-Apr-2026 69.00 76.00 68.00 72.00 24,615,700 0
13-Apr-2026 69.00 69.00 65.00 69.00 12,550,400 0
10-Apr-2026 66.00 71.00 66.00 69.00 10,309,100 0
09-Apr-2026 66.00 66.00 63.00 66.00 14,751,100 0
08-Apr-2026 63.00 66.00 62.00 66.00 11,319,100 0
07-Apr-2026 63.00 64.00 61.00 63.00 18,591,900 0
06-Apr-2026 63.00 63.00 60.00 63.00 11,801,900 0
02-Apr-2026 64.00 65.00 62.00 63.00 15,363,600 0
01-Apr-2026 65.00 67.00 63.00 64.00 15,729,900 0
31-Mar-2026 63.00 66.00 62.00 64.00 16,389,300 0
30-Mar-2026 67.00 67.00 61.00 62.00 21,434,500 0
27-Mar-2026 70.00 83.00 66.00 67.00 44,384,500 0
26-Mar-2026 68.00 69.00 64.00 67.00 17,769,400 0
25-Mar-2026 61.00 69.00 61.00 68.00 21,631,600 0
17-Mar-2026 61.00 64.00 59.00 61.00 12,741,200 0
16-Mar-2026 64.00 65.00 57.00 61.00 11,663,100 0
13-Mar-2026 69.00 69.00 63.00 64.00 17,090,700 0
12-Mar-2026 67.00 68.00 65.00 67.00 20,257,600 0
11-Mar-2026 68.00 70.00 66.00 67.00 17,251,900 0
10-Mar-2026 65.00 70.00 65.00 67.00 15,461,300 0
09-Mar-2026 73.00 73.00 63.00 65.00 20,630,700 0
06-Mar-2026 78.00 78.00 73.00 74.00 13,135,900 0
05-Mar-2026 75.00 79.00 75.00 78.00 15,104,700 0