Price History - VTNY

Kembali ke Company
Ticker: VTNY
Company: PT Venteny Fortuna International Tbk
Date Open High Low Close Volume Value
06-May-2025 139.00 140.00 137.00 139.00 7,252,400 0
05-May-2025 140.00 140.00 136.00 139.00 4,856,400 0
02-May-2025 140.00 142.00 138.00 139.00 5,985,100 0
30-Apr-2025 140.00 144.00 138.00 139.00 7,002,700 0
29-Apr-2025 140.00 145.00 137.00 139.00 6,129,500 0
28-Apr-2025 139.00 140.00 132.00 139.00 6,293,300 0
25-Apr-2025 139.00 142.00 138.00 138.00 7,279,400 0
24-Apr-2025 140.00 141.00 138.00 138.00 4,258,500 0
23-Apr-2025 135.00 141.00 135.00 140.00 6,169,500 0
22-Apr-2025 139.00 142.00 134.00 134.00 4,732,000 0
21-Apr-2025 148.00 150.00 135.00 138.00 5,676,300 0
17-Apr-2025 147.00 151.00 147.00 148.00 7,791,600 0
16-Apr-2025 151.00 151.00 145.00 147.00 5,017,800 0
15-Apr-2025 154.00 156.00 148.00 151.00 3,879,000 0
14-Apr-2025 153.00 155.00 152.00 153.00 6,494,600 0
11-Apr-2025 155.00 157.00 152.00 153.00 5,886,300 0
10-Apr-2025 150.00 162.00 149.00 154.00 8,257,900 0
09-Apr-2025 149.00 152.00 142.00 149.00 6,844,400 0
08-Apr-2025 160.00 160.00 143.00 149.00 3,102,600 0
27-Mar-2025 167.00 174.00 165.00 168.00 9,443,800 0
26-Mar-2025 155.00 167.00 154.00 166.00 12,344,400 0
25-Mar-2025 163.00 168.00 151.00 155.00 3,229,500 0
24-Mar-2025 176.00 176.00 157.00 163.00 3,834,600 0
21-Mar-2025 185.00 185.00 166.00 176.00 5,753,900 0
20-Mar-2025 185.00 188.00 180.00 184.00 5,736,900 0
19-Mar-2025 182.00 188.00 180.00 185.00 7,655,300 0
18-Mar-2025 182.00 187.00 171.00 182.00 6,683,300 0
17-Mar-2025 181.00 188.00 175.00 182.00 6,341,800 0
14-Mar-2025 192.00 194.00 181.00 181.00 7,297,900 0
13-Mar-2025 183.00 192.00 183.00 192.00 14,933,700 0
12-Mar-2025 180.00 185.00 176.00 183.00 11,230,500 0
11-Mar-2025 192.00 193.00 179.00 180.00 7,093,000 0
10-Mar-2025 163.00 198.00 159.00 192.00 35,165,600 0
07-Mar-2025 164.00 165.00 157.00 163.00 8,363,100 0
06-Mar-2025 155.00 165.00 153.00 164.00 16,112,600 0
05-Mar-2025 150.00 158.00 149.00 154.00 6,692,800 0
04-Mar-2025 160.00 160.00 149.00 149.00 1,759,300 0
03-Mar-2025 156.00 164.00 155.00 160.00 13,327,800 0
28-Feb-2025 165.00 165.00 153.00 155.00 4,207,400 0
27-Feb-2025 174.00 176.00 164.00 164.00 5,702,700 0
26-Feb-2025 176.00 181.00 173.00 173.00 11,927,700 0
25-Feb-2025 179.00 179.00 171.00 175.00 5,881,300 0
24-Feb-2025 180.00 181.00 175.00 178.00 7,825,100 0
21-Feb-2025 174.00 180.00 162.00 179.00 11,633,300 0
20-Feb-2025 185.00 186.00 175.00 175.00 6,806,400 0
19-Feb-2025 195.00 198.00 185.00 185.00 18,215,400 0
18-Feb-2025 193.00 197.00 191.00 195.00 20,587,400 0
17-Feb-2025 189.00 194.00 188.00 193.00 18,366,700 0
14-Feb-2025 189.00 192.00 187.00 188.00 12,239,500 0
13-Feb-2025 185.00 190.00 183.00 188.00 15,672,300 0
12-Feb-2025 182.00 193.00 181.00 184.00 20,388,700 0
11-Feb-2025 180.00 188.00 177.00 182.00 19,269,500 0
10-Feb-2025 188.00 188.00 178.00 180.00 11,641,400 0
07-Feb-2025 190.00 192.00 184.00 188.00 7,898,200 0
06-Feb-2025 189.00 194.00 185.00 189.00 16,760,900 0
05-Feb-2025 191.00 191.00 178.00 189.00 14,166,800 0
04-Feb-2025 190.00 197.00 188.00 190.00 25,700,500 0
03-Feb-2025 172.00 189.00 168.00 189.00 30,671,400 0
31-Jan-2025 165.00 174.00 163.00 172.00 14,802,900 0
30-Jan-2025 161.00 166.00 157.00 165.00 14,300,700 0
24-Jan-2025 167.00 167.00 159.00 161.00 9,029,300 0
23-Jan-2025 162.00 171.00 161.00 167.00 14,223,700 0
22-Jan-2025 169.00 170.00 156.00 162.00 20,613,100 0
21-Jan-2025 146.00 178.00 146.00 169.00 41,403,300 0
20-Jan-2025 138.00 149.00 137.00 146.00 18,187,000 0
17-Jan-2025 136.00 140.00 132.00 138.00 10,965,600 0
16-Jan-2025 133.00 136.00 129.00 136.00 8,679,300 0
15-Jan-2025 131.00 133.00 126.00 132.00 2,800,000 0
14-Jan-2025 138.00 138.00 128.00 130.00 10,566,400 0
13-Jan-2025 130.00 140.00 129.00 137.00 14,794,600 0
10-Jan-2025 129.00 133.00 123.00 130.00 3,693,000 0
09-Jan-2025 150.00 150.00 129.00 129.00 5,128,100 0
08-Jan-2025 179.00 179.00 141.00 147.00 16,430,400 0
07-Jan-2025 161.00 180.00 153.00 180.00 24,911,900 0
06-Jan-2025 170.00 171.00 159.00 161.00 19,343,300 0
03-Jan-2025 172.00 174.00 166.00 170.00 17,315,200 0
02-Jan-2025 170.00 174.00 159.00 172.00 12,370,600 0
30-Dec-2024 200.00 204.00 169.00 170.00 19,472,500 0
27-Dec-2024 199.00 202.00 195.00 199.00 32,872,400 0
24-Dec-2024 192.00 200.00 192.00 199.00 22,109,800 0
23-Dec-2024 194.00 199.00 191.00 192.00 21,426,300 0
20-Dec-2024 202.00 204.00 193.00 193.00 16,149,000 0
19-Dec-2024 199.00 204.00 192.00 202.00 23,925,000 0
18-Dec-2024 204.00 218.00 196.00 199.00 28,204,600 0
17-Dec-2024 198.00 206.00 198.00 204.00 25,372,800 0
16-Dec-2024 202.00 204.00 195.00 200.00 25,545,800 0
13-Dec-2024 210.00 212.00 200.00 206.00 21,628,700 0
12-Dec-2024 224.00 224.00 202.00 210.00 25,039,300 0
11-Dec-2024 230.00 240.00 218.00 224.00 36,657,300 0
10-Dec-2024 250.00 254.00 224.00 230.00 46,372,700 0
09-Dec-2024 246.00 268.00 246.00 250.00 53,324,000 0
06-Dec-2024 242.00 250.00 228.00 246.00 44,079,200 0
05-Dec-2024 208.00 256.00 208.00 242.00 65,018,500 0
04-Dec-2024 202.00 212.00 200.00 208.00 49,809,400 0
03-Dec-2024 214.00 214.00 199.00 204.00 50,272,600 0
02-Dec-2024 192.00 216.00 192.00 212.00 42,156,500 0
29-Nov-2024 190.00 194.00 185.00 192.00 43,737,900 0
28-Nov-2024 187.00 190.00 185.00 190.00 37,798,300 0
26-Nov-2024 184.00 189.00 181.00 187.00 38,955,100 0
25-Nov-2024 181.00 188.00 179.00 185.00 39,382,500 0