Price History - VTNY

Kembali ke Company
Ticker: VTNY
Company: PT Venteny Fortuna International Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 181.00 182.00 172.00 182.00 40,301,500 0
21-Nov-2024 165.00 183.00 163.00 181.00 40,138,000 0
20-Nov-2024 167.00 169.00 162.00 166.00 13,096,600 0
19-Nov-2024 162.00 170.00 160.00 169.00 37,439,900 0
18-Nov-2024 170.00 170.00 161.00 162.00 19,997,600 0
15-Nov-2024 182.00 182.00 166.00 167.00 30,280,800 0
14-Nov-2024 177.00 178.00 172.00 175.00 27,843,500 0
13-Nov-2024 179.00 180.00 173.00 178.00 29,611,200 0
12-Nov-2024 175.00 179.00 173.00 179.00 25,760,400 0
11-Nov-2024 174.00 177.00 170.00 176.00 33,478,700 0
08-Nov-2024 179.00 179.00 174.00 174.00 24,592,100 0
07-Nov-2024 180.00 180.00 175.00 179.00 29,302,100 0
06-Nov-2024 185.00 186.00 179.00 180.00 25,694,200 0
05-Nov-2024 185.00 187.00 180.00 185.00 27,265,500 0
04-Nov-2024 182.00 185.00 178.00 185.00 27,926,600 0
01-Nov-2024 190.00 190.00 176.00 185.00 24,946,000 0
31-Oct-2024 183.00 190.00 180.00 190.00 30,577,300 0
30-Oct-2024 184.00 186.00 180.00 183.00 29,304,700 0
29-Oct-2024 181.00 186.00 176.00 185.00 28,954,500 0
28-Oct-2024 185.00 189.00 178.00 181.00 29,002,500 0
25-Oct-2024 177.00 189.00 176.00 184.00 35,327,100 0
24-Oct-2024 180.00 181.00 173.00 179.00 50,258,300 0
23-Oct-2024 181.00 181.00 168.00 181.00 62,346,300 0
22-Oct-2024 166.00 181.00 163.00 181.00 68,424,200 0
21-Oct-2024 161.00 165.00 160.00 165.00 42,440,500 0
18-Oct-2024 156.00 164.00 153.00 163.00 57,320,200 0
17-Oct-2024 153.00 156.00 152.00 156.00 53,643,000 0
16-Oct-2024 155.00 158.00 150.00 153.00 59,099,900 0
15-Oct-2024 148.00 156.00 146.00 154.00 49,570,300 0
14-Oct-2024 144.00 148.00 142.00 148.00 43,820,500 0
11-Oct-2024 138.00 153.00 135.00 144.00 54,037,700 0
10-Oct-2024 143.00 144.00 134.00 138.00 36,604,900 0
09-Oct-2024 143.00 148.00 140.00 143.00 38,407,100 0
08-Oct-2024 139.00 151.00 139.00 143.00 41,976,100 0
07-Oct-2024 136.00 139.00 135.00 139.00 34,579,000 0
04-Oct-2024 135.00 136.00 133.00 136.00 36,221,500 0
03-Oct-2024 135.00 137.00 133.00 135.00 25,788,700 0
02-Oct-2024 132.00 136.00 132.00 135.00 41,453,200 0
01-Oct-2024 136.00 137.00 133.00 133.00 32,908,000 0
30-Sep-2024 131.00 146.00 131.00 136.00 74,265,800 0
27-Sep-2024 129.00 133.00 129.00 131.00 29,166,000 0
26-Sep-2024 129.00 131.00 129.00 129.00 26,483,700 0
25-Sep-2024 130.00 131.00 128.00 129.00 39,023,600 0
24-Sep-2024 129.00 131.00 129.00 130.00 40,518,800 0
23-Sep-2024 130.00 132.00 129.00 129.00 44,216,200 0
20-Sep-2024 130.00 133.00 126.00 130.00 27,761,500 0
19-Sep-2024 130.00 130.00 127.00 130.00 32,763,500 0
18-Sep-2024 131.00 131.00 127.00 130.00 35,292,200 0
17-Sep-2024 132.00 134.00 129.00 131.00 27,152,900 0
13-Sep-2024 131.00 134.00 128.00 132.00 32,747,800 0
12-Sep-2024 120.00 131.00 118.00 131.00 34,538,600 0
11-Sep-2024 119.00 121.00 116.00 120.00 22,501,900 0
10-Sep-2024 121.00 122.00 118.00 119.00 21,268,500 0
09-Sep-2024 115.00 124.00 113.00 120.00 31,480,700 0