Price History - VTNY

Kembali ke Company
Ticker: VTNY
Company: PT Venteny Fortuna International Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 82.00 82.00 72.00 75.00 19,078,900 0
03-Mar-2026 81.00 83.00 81.00 81.00 16,816,400 0
02-Mar-2026 84.00 84.00 79.00 81.00 17,371,500 0
27-Feb-2026 85.00 91.00 84.00 85.00 20,970,700 0
26-Feb-2026 88.00 88.00 84.00 86.00 14,224,300 0
25-Feb-2026 88.00 88.00 85.00 88.00 12,956,200 0
24-Feb-2026 89.00 90.00 87.00 87.00 14,178,300 0
23-Feb-2026 87.00 90.00 86.00 88.00 12,980,600 0
20-Feb-2026 90.00 90.00 87.00 87.00 5,312,700 0
19-Feb-2026 88.00 90.00 87.00 89.00 14,746,300 0
18-Feb-2026 85.00 88.00 85.00 88.00 14,517,700 0
13-Feb-2026 87.00 87.00 84.00 85.00 5,987,700 0
12-Feb-2026 89.00 89.00 86.00 86.00 4,579,800 0
11-Feb-2026 86.00 95.00 86.00 89.00 23,953,900 0
10-Feb-2026 84.00 89.00 84.00 85.00 1,699,800 0
09-Feb-2026 85.00 85.00 78.00 85.00 3,757,000 0
06-Feb-2026 87.00 87.00 82.00 86.00 1,352,000 0
05-Feb-2026 86.00 88.00 85.00 87.00 1,586,700 0
04-Feb-2026 88.00 89.00 86.00 87.00 11,622,700 0
03-Feb-2026 89.00 89.00 79.00 88.00 14,229,500 0
02-Feb-2026 92.00 93.00 81.00 84.00 15,592,500 0
30-Jan-2026 90.00 93.00 90.00 92.00 12,212,800 0
29-Jan-2026 90.00 91.00 84.00 90.00 26,029,100 0
28-Jan-2026 97.00 97.00 86.00 93.00 30,320,900 0
27-Jan-2026 94.00 98.00 94.00 97.00 16,766,700 0
26-Jan-2026 95.00 95.00 93.00 94.00 16,882,100 0
23-Jan-2026 96.00 96.00 93.00 95.00 19,556,900 0
22-Jan-2026 95.00 98.00 94.00 96.00 26,868,800 0
21-Jan-2026 97.00 97.00 94.00 95.00 16,663,500 0
20-Jan-2026 97.00 97.00 94.00 97.00 19,226,500 0
19-Jan-2026 96.00 99.00 95.00 97.00 26,911,900 0
15-Jan-2026 94.00 96.00 93.00 95.00 19,262,700 0
14-Jan-2026 94.00 95.00 93.00 94.00 7,854,100 0
13-Jan-2026 94.00 95.00 92.00 94.00 16,897,200 0
12-Jan-2026 93.00 96.00 92.00 94.00 19,785,000 0
09-Jan-2026 95.00 95.00 93.00 93.00 18,643,700 0
08-Jan-2026 97.00 100.00 95.00 95.00 18,719,300 0
07-Jan-2026 95.00 98.00 94.00 97.00 18,680,800 0
06-Jan-2026 96.00 97.00 94.00 95.00 16,360,400 0
05-Jan-2026 95.00 96.00 93.00 96.00 15,950,400 0
02-Jan-2026 94.00 96.00 93.00 95.00 14,516,200 0
30-Dec-2025 93.00 97.00 93.00 94.00 23,458,900 0
29-Dec-2025 92.00 94.00 91.00 93.00 19,030,000 0
24-Dec-2025 92.00 94.00 92.00 92.00 17,352,000 0
23-Dec-2025 93.00 94.00 92.00 93.00 16,319,300 0
22-Dec-2025 93.00 94.00 91.00 93.00 27,022,900 0
19-Dec-2025 95.00 96.00 92.00 93.00 20,244,500 0
18-Dec-2025 96.00 96.00 94.00 95.00 19,637,000 0
17-Dec-2025 96.00 98.00 95.00 96.00 15,166,300 0
16-Dec-2025 95.00 96.00 94.00 96.00 13,330,700 0
15-Dec-2025 97.00 98.00 93.00 95.00 21,584,200 0
12-Dec-2025 97.00 97.00 94.00 97.00 19,430,900 0
11-Dec-2025 98.00 105.00 95.00 97.00 93,346,300 0
10-Dec-2025 96.00 98.00 94.00 98.00 20,352,500 0