Price History - VTNY

Kembali ke Company
Ticker: VTNY
Company: PT Venteny Fortuna International Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 210.00 214.00 200.00 202.00 17,320,600 0
25-Aug-2023 214.00 218.00 206.00 210.00 19,645,700 0
24-Aug-2023 222.00 222.00 208.00 214.00 22,760,500 0
23-Aug-2023 200.00 216.00 193.00 216.00 28,180,200 0
22-Aug-2023 206.00 210.00 198.00 200.00 24,117,700 0
21-Aug-2023 224.00 230.00 200.00 206.00 30,080,500 0
18-Aug-2023 264.00 286.00 224.00 224.00 31,967,400 0
16-Aug-2023 232.00 262.00 222.00 262.00 26,527,400 0
15-Aug-2023 242.00 246.00 212.00 232.00 33,816,500 0
14-Aug-2023 202.00 240.00 202.00 240.00 28,880,300 0
11-Aug-2023 185.00 220.00 185.00 200.00 20,320,600 0
10-Aug-2023 171.00 204.00 162.00 185.00 20,777,100 0
09-Aug-2023 186.00 188.00 164.00 170.00 16,707,000 0
08-Aug-2023 208.00 208.00 181.00 186.00 13,091,800 0
07-Aug-2023 214.00 222.00 208.00 210.00 16,712,200 0
04-Aug-2023 210.00 222.00 210.00 210.00 16,657,600 0
03-Aug-2023 206.00 224.00 206.00 212.00 16,296,100 0
02-Aug-2023 220.00 220.00 210.00 210.00 17,900,000 0
01-Aug-2023 232.00 238.00 200.00 220.00 17,763,700 0
31-Jul-2023 216.00 236.00 216.00 228.00 17,046,500 0
28-Jul-2023 218.00 228.00 212.00 222.00 18,342,300 0
27-Jul-2023 234.00 236.00 216.00 220.00 17,517,300 0
26-Jul-2023 234.00 246.00 230.00 232.00 17,517,600 0
25-Jul-2023 252.00 254.00 232.00 232.00 16,041,200 0
24-Jul-2023 256.00 260.00 242.00 250.00 18,306,200 0
21-Jul-2023 232.00 280.00 232.00 256.00 35,788,000 0
20-Jul-2023 230.00 234.00 224.00 230.00 17,567,300 0
18-Jul-2023 240.00 242.00 222.00 230.00 16,874,100 0
17-Jul-2023 252.00 258.00 222.00 240.00 15,245,000 0
14-Jul-2023 270.00 276.00 250.00 250.00 14,846,900 0
13-Jul-2023 274.00 278.00 266.00 272.00 15,379,400 0
12-Jul-2023 266.00 278.00 256.00 274.00 23,858,900 0
11-Jul-2023 274.00 280.00 264.00 266.00 8,418,400 0
10-Jul-2023 260.00 284.00 260.00 272.00 16,714,300 0
07-Jul-2023 272.00 272.00 250.00 260.00 15,940,000 0
06-Jul-2023 282.00 284.00 270.00 272.00 14,720,300 0
05-Jul-2023 286.00 290.00 278.00 282.00 14,603,700 0
04-Jul-2023 300.00 300.00 286.00 286.00 14,722,400 0
03-Jul-2023 310.00 310.00 294.00 296.00 14,793,000 0
27-Jun-2023 288.00 306.00 268.00 306.00 18,245,500 0
26-Jun-2023 288.00 304.00 278.00 288.00 14,676,300 0
23-Jun-2023 300.00 300.00 284.00 286.00 13,216,900 0
22-Jun-2023 302.00 310.00 280.00 298.00 24,162,300 0
21-Jun-2023 284.00 332.00 284.00 300.00 34,436,400 0
20-Jun-2023 310.00 314.00 268.00 284.00 26,542,900 0
19-Jun-2023 338.00 340.00 308.00 310.00 19,544,600 0
16-Jun-2023 360.00 378.00 336.00 336.00 25,357,900 0
15-Jun-2023 368.00 398.00 354.00 358.00 36,800,300 0
14-Jun-2023 308.00 366.00 306.00 362.00 28,218,200 0
13-Jun-2023 370.00 436.00 302.00 308.00 59,897,800 0
12-Jun-2023 282.00 350.00 280.00 350.00 30,479,500 0
09-Jun-2023 244.00 286.00 226.00 280.00 55,353,700 0
08-Jun-2023 214.00 260.00 212.00 242.00 43,762,900 0
07-Jun-2023 202.00 220.00 202.00 212.00 33,234,000 0