Price History - VTNY

Kembali ke Company
Ticker: VTNY
Company: PT Venteny Fortuna International Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 93.00 96.00 93.00 96.00 13,037,700 0
08-Dec-2025 93.00 95.00 93.00 93.00 11,910,600 0
05-Dec-2025 94.00 95.00 93.00 93.00 13,898,100 0
04-Dec-2025 94.00 94.00 93.00 94.00 8,917,600 0
03-Dec-2025 93.00 95.00 92.00 94.00 9,815,000 0
02-Dec-2025 94.00 96.00 92.00 93.00 14,434,400 0
01-Dec-2025 93.00 96.00 92.00 94.00 12,670,800 0
28-Nov-2025 95.00 95.00 93.00 94.00 14,519,300 0
27-Nov-2025 93.00 98.00 92.00 95.00 18,873,300 0
26-Nov-2025 93.00 94.00 92.00 93.00 11,230,900 0
25-Nov-2025 95.00 95.00 92.00 93.00 13,354,700 0
24-Nov-2025 95.00 95.00 93.00 95.00 14,055,100 0
21-Nov-2025 95.00 96.00 94.00 95.00 9,518,800 0
20-Nov-2025 96.00 97.00 95.00 95.00 11,566,600 0
19-Nov-2025 96.00 99.00 95.00 96.00 7,847,900 0
18-Nov-2025 94.00 96.00 94.00 96.00 14,591,600 0
17-Nov-2025 95.00 96.00 93.00 94.00 15,556,500 0
14-Nov-2025 95.00 96.00 94.00 95.00 11,431,500 0
13-Nov-2025 94.00 99.00 93.00 95.00 31,734,000 0
12-Nov-2025 93.00 94.00 93.00 94.00 3,217,900 0
11-Nov-2025 93.00 94.00 92.00 93.00 17,376,600 0
10-Nov-2025 91.00 93.00 91.00 93.00 10,747,600 0
07-Nov-2025 93.00 93.00 91.00 91.00 9,593,400 0
06-Nov-2025 92.00 94.00 91.00 93.00 19,728,000 0
05-Nov-2025 91.00 93.00 89.00 92.00 16,096,100 0
04-Nov-2025 93.00 93.00 90.00 91.00 12,391,100 0
03-Nov-2025 93.00 94.00 92.00 93.00 9,872,400 0
31-Oct-2025 93.00 95.00 92.00 93.00 14,462,900 0
30-Oct-2025 93.00 95.00 92.00 93.00 9,461,100 0
29-Oct-2025 93.00 93.00 91.00 92.00 11,416,100 0
28-Oct-2025 92.00 93.00 91.00 92.00 9,189,100 0
27-Oct-2025 96.00 96.00 91.00 92.00 16,554,200 0
24-Oct-2025 95.00 98.00 94.00 95.00 16,925,400 0
23-Oct-2025 96.00 96.00 93.00 95.00 13,836,100 0
22-Oct-2025 93.00 97.00 92.00 96.00 20,610,000 0
21-Oct-2025 93.00 94.00 92.00 93.00 17,919,500 0
20-Oct-2025 93.00 94.00 91.00 92.00 14,111,200 0
17-Oct-2025 96.00 97.00 92.00 92.00 11,044,400 0
16-Oct-2025 93.00 97.00 93.00 96.00 16,791,800 0
15-Oct-2025 97.00 100.00 93.00 93.00 16,073,700 0
14-Oct-2025 102.00 104.00 95.00 97.00 34,394,300 0
13-Oct-2025 97.00 102.00 94.00 102.00 29,849,500 0
10-Oct-2025 95.00 105.00 95.00 97.00 98,879,400 0
09-Oct-2025 94.00 96.00 93.00 94.00 22,440,100 0
08-Oct-2025 94.00 95.00 91.00 93.00 17,968,100 0
07-Oct-2025 95.00 97.00 93.00 94.00 23,808,800 0