Price History - VTNY

Kembali ke Company
Ticker: VTNY
Company: PT Venteny Fortuna International Tbk
Date Open High Low Close Volume Value
19-Jan-2024 193.00 204.00 193.00 204.00 31,442,300 0
18-Jan-2024 188.00 196.00 187.00 193.00 28,811,700 0
17-Jan-2024 182.00 188.00 181.00 187.00 25,976,900 0
16-Jan-2024 177.00 183.00 175.00 182.00 27,907,100 0
15-Jan-2024 186.00 186.00 186.00 186.00 0 0
12-Jan-2024 186.00 208.00 186.00 186.00 67,607,000 0
11-Jan-2024 175.00 188.00 170.00 186.00 45,170,200 0
10-Jan-2024 180.00 182.00 173.00 175.00 20,213,400 0
09-Jan-2024 180.00 185.00 171.00 178.00 25,939,200 0
08-Jan-2024 193.00 194.00 178.00 179.00 29,407,600 0
05-Jan-2024 222.00 222.00 192.00 193.00 32,480,400 0
04-Jan-2024 210.00 234.00 204.00 220.00 39,336,500 0
03-Jan-2024 260.00 260.00 200.00 210.00 13,367,900 0
02-Jan-2024 352.00 354.00 264.00 264.00 14,853,900 0
29-Dec-2023 338.00 356.00 334.00 352.00 27,102,700 0
28-Dec-2023 330.00 344.00 328.00 338.00 26,281,300 0
27-Dec-2023 320.00 332.00 314.00 330.00 23,636,700 0
22-Dec-2023 318.00 324.00 312.00 318.00 14,495,800 0
21-Dec-2023 306.00 320.00 306.00 318.00 28,017,800 0
20-Dec-2023 298.00 312.00 294.00 306.00 29,171,400 0
19-Dec-2023 298.00 306.00 284.00 300.00 20,237,700 0
18-Dec-2023 278.00 300.00 274.00 296.00 25,202,200 0
15-Dec-2023 264.00 286.00 260.00 278.00 18,037,500 0
14-Dec-2023 266.00 272.00 250.00 264.00 20,852,700 0
13-Dec-2023 240.00 278.00 230.00 266.00 33,854,700 0
12-Dec-2023 220.00 246.00 210.00 236.00 24,169,500 0
11-Dec-2023 193.00 232.00 186.00 216.00 18,220,200 0
08-Dec-2023 175.00 194.00 165.00 193.00 7,489,200 0
07-Dec-2023 185.00 188.00 175.00 176.00 13,961,000 0
06-Dec-2023 189.00 190.00 180.00 185.00 12,125,200 0
05-Dec-2023 192.00 194.00 188.00 189.00 18,833,100 0
04-Dec-2023 194.00 199.00 188.00 192.00 18,528,000 0
01-Dec-2023 202.00 202.00 191.00 193.00 12,694,300 0
30-Nov-2023 202.00 204.00 199.00 200.00 12,611,200 0
29-Nov-2023 206.00 210.00 204.00 206.00 21,457,200 0
28-Nov-2023 210.00 210.00 204.00 208.00 10,212,000 0
27-Nov-2023 206.00 210.00 204.00 210.00 20,949,700 0
24-Nov-2023 202.00 208.00 200.00 206.00 14,783,700 0
23-Nov-2023 208.00 210.00 200.00 202.00 11,249,100 0
22-Nov-2023 214.00 214.00 202.00 206.00 18,699,100 0
21-Nov-2023 220.00 220.00 208.00 208.00 16,440,300 0
20-Nov-2023 222.00 224.00 216.00 216.00 20,071,800 0
17-Nov-2023 236.00 238.00 220.00 224.00 14,941,200 0
16-Nov-2023 230.00 242.00 228.00 236.00 23,638,800 0
15-Nov-2023 226.00 248.00 224.00 230.00 17,654,200 0
14-Nov-2023 226.00 226.00 218.00 222.00 14,040,200 0
13-Nov-2023 216.00 228.00 216.00 220.00 14,960,100 0
10-Nov-2023 216.00 222.00 216.00 218.00 14,284,000 0
09-Nov-2023 222.00 226.00 216.00 220.00 14,281,500 0
08-Nov-2023 232.00 232.00 222.00 222.00 15,172,700 0
07-Nov-2023 230.00 238.00 226.00 228.00 18,573,700 0
06-Nov-2023 232.00 240.00 222.00 230.00 18,299,100 0
03-Nov-2023 216.00 236.00 212.00 230.00 16,763,700 0
02-Nov-2023 218.00 218.00 208.00 210.00 11,750,200 0
01-Nov-2023 224.00 224.00 212.00 216.00 16,873,600 0
31-Oct-2023 234.00 244.00 224.00 226.00 23,246,600 0
30-Oct-2023 232.00 242.00 222.00 238.00 22,327,500 0
27-Oct-2023 238.00 238.00 226.00 232.00 7,978,800 0
26-Oct-2023 246.00 246.00 232.00 238.00 6,789,100 0
25-Oct-2023 258.00 260.00 246.00 246.00 14,408,200 0
24-Oct-2023 244.00 268.00 226.00 264.00 15,311,000 0
23-Oct-2023 272.00 272.00 230.00 244.00 11,091,400 0
20-Oct-2023 262.00 272.00 262.00 270.00 12,891,500 0
19-Oct-2023 260.00 272.00 258.00 262.00 12,381,000 0
18-Oct-2023 274.00 280.00 258.00 264.00 14,620,600 0
17-Oct-2023 276.00 282.00 270.00 270.00 12,101,000 0
16-Oct-2023 282.00 286.00 274.00 276.00 12,711,000 0
13-Oct-2023 278.00 286.00 276.00 280.00 12,056,800 0
12-Oct-2023 286.00 294.00 276.00 278.00 12,392,300 0
11-Oct-2023 298.00 300.00 284.00 288.00 19,834,400 0
10-Oct-2023 304.00 310.00 288.00 298.00 15,053,900 0
09-Oct-2023 306.00 314.00 298.00 304.00 15,234,000 0
06-Oct-2023 290.00 310.00 290.00 304.00 18,710,300 0
05-Oct-2023 276.00 296.00 272.00 288.00 14,311,700 0
04-Oct-2023 286.00 286.00 270.00 272.00 12,271,700 0
03-Oct-2023 318.00 324.00 286.00 286.00 14,573,400 0
02-Oct-2023 326.00 340.00 318.00 318.00 21,224,100 0
29-Sep-2023 306.00 342.00 298.00 324.00 32,428,500 0
27-Sep-2023 312.00 312.00 290.00 306.00 18,845,600 0
26-Sep-2023 298.00 312.00 282.00 302.00 32,685,500 0
25-Sep-2023 262.00 294.00 260.00 294.00 14,501,800 0
22-Sep-2023 252.00 268.00 242.00 260.00 13,745,100 0
21-Sep-2023 256.00 266.00 250.00 250.00 12,456,900 0
20-Sep-2023 264.00 268.00 258.00 258.00 11,991,800 0
19-Sep-2023 252.00 270.00 240.00 264.00 13,634,800 0
18-Sep-2023 290.00 292.00 252.00 252.00 16,190,100 0
15-Sep-2023 298.00 308.00 290.00 290.00 12,732,000 0
14-Sep-2023 304.00 312.00 290.00 296.00 12,562,900 0
13-Sep-2023 304.00 326.00 292.00 304.00 28,487,100 0
12-Sep-2023 294.00 340.00 282.00 300.00 64,369,500 0
11-Sep-2023 240.00 300.00 232.00 294.00 46,274,900 0
08-Sep-2023 216.00 244.00 214.00 240.00 26,882,700 0
07-Sep-2023 216.00 232.00 208.00 218.00 21,100,700 0
06-Sep-2023 232.00 232.00 202.00 216.00 17,388,900 0
05-Sep-2023 234.00 236.00 216.00 226.00 18,269,300 0
04-Sep-2023 212.00 232.00 208.00 232.00 24,112,200 0
01-Sep-2023 204.00 214.00 204.00 210.00 15,157,800 0
31-Aug-2023 220.00 220.00 202.00 204.00 15,227,200 0
30-Aug-2023 200.00 224.00 198.00 214.00 22,580,900 0
29-Aug-2023 204.00 204.00 199.00 199.00 21,355,800 0