Price History - VTNY

Kembali ke Company
Ticker: VTNY
Company: PT Venteny Fortuna International Tbk
Date Open High Low Close Volume Value
02-Apr-2024 171.00 176.00 168.00 175.00 20,029,400 0
01-Apr-2024 180.00 181.00 164.00 173.00 45,066,000 0
28-Mar-2024 182.00 185.00 179.00 181.00 46,550,900 0
27-Mar-2024 186.00 186.00 180.00 183.00 40,016,200 0
26-Mar-2024 181.00 181.00 181.00 181.00 0 0
25-Mar-2024 181.00 181.00 181.00 181.00 0 0
22-Mar-2024 191.00 194.00 174.00 181.00 71,636,000 0
21-Mar-2024 178.00 192.00 177.00 191.00 74,901,500 0
20-Mar-2024 172.00 179.00 172.00 178.00 52,536,300 0
19-Mar-2024 172.00 173.00 169.00 173.00 33,016,700 0
18-Mar-2024 173.00 175.00 169.00 172.00 38,676,100 0
15-Mar-2024 173.00 176.00 170.00 173.00 35,068,600 0
14-Mar-2024 182.00 182.00 170.00 173.00 45,325,000 0
13-Mar-2024 177.00 186.00 176.00 181.00 61,837,500 0
08-Mar-2024 175.00 180.00 173.00 176.00 51,912,100 0
07-Mar-2024 175.00 178.00 171.00 175.00 42,863,200 0
06-Mar-2024 161.00 180.00 161.00 175.00 65,119,000 0
05-Mar-2024 164.00 168.00 155.00 161.00 40,602,700 0
04-Mar-2024 165.00 173.00 164.00 165.00 36,973,800 0
01-Mar-2024 174.00 177.00 161.00 165.00 34,692,800 0
29-Feb-2024 150.00 186.00 150.00 173.00 66,763,700 0
28-Feb-2024 148.00 156.00 148.00 150.00 26,822,000 0
27-Feb-2024 157.00 160.00 148.00 150.00 11,538,700 0
26-Feb-2024 150.00 161.00 146.00 157.00 20,640,300 0
23-Feb-2024 154.00 160.00 146.00 148.00 15,923,300 0
22-Feb-2024 152.00 169.00 148.00 160.00 29,123,900 0
21-Feb-2024 150.00 154.00 144.00 150.00 26,451,800 0
20-Feb-2024 155.00 157.00 146.00 148.00 10,569,100 0
19-Feb-2024 141.00 158.00 141.00 156.00 28,945,500 0
16-Feb-2024 156.00 156.00 148.00 150.00 7,733,200 0
15-Feb-2024 160.00 162.00 154.00 156.00 22,035,400 0
13-Feb-2024 151.00 165.00 151.00 160.00 21,841,000 0
12-Feb-2024 168.00 168.00 145.00 151.00 21,022,800 0
07-Feb-2024 173.00 175.00 168.00 168.00 10,907,400 0
06-Feb-2024 175.00 179.00 172.00 173.00 15,964,100 0
05-Feb-2024 173.00 178.00 173.00 175.00 20,199,400 0
02-Feb-2024 167.00 178.00 167.00 173.00 21,168,300 0
01-Feb-2024 178.00 180.00 173.00 175.00 22,330,900 0
31-Jan-2024 178.00 181.00 177.00 178.00 19,131,300 0
30-Jan-2024 182.00 182.00 177.00 178.00 19,225,900 0
29-Jan-2024 181.00 185.00 178.00 181.00 21,126,200 0
26-Jan-2024 178.00 184.00 178.00 180.00 19,955,300 0
25-Jan-2024 192.00 193.00 177.00 178.00 21,693,300 0
24-Jan-2024 182.00 193.00 176.00 189.00 27,469,200 0
23-Jan-2024 195.00 195.00 182.00 182.00 22,064,300 0
22-Jan-2024 206.00 208.00 194.00 194.00 29,471,500 0
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