Price History - VTNY

Kembali ke Company
Ticker: VTNY
Company: PT Venteny Fortuna International Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 238.00 242.00 192.00 200.00 36,539,300 0
05-Jun-2023 164.00 220.00 164.00 220.00 24,991,100 0
31-May-2023 163.00 163.00 163.00 163.00 184,400 0
30-May-2023 178.00 185.00 175.00 175.00 22,876,300 0
29-May-2023 200.00 200.00 188.00 188.00 2,850,400 0
26-May-2023 202.00 210.00 202.00 202.00 1,959,200 0
25-May-2023 232.00 232.00 216.00 216.00 9,272,500 0
24-May-2023 232.00 260.00 232.00 232.00 10,399,900 0
23-May-2023 248.00 260.00 248.00 248.00 8,626,800 0
22-May-2023 266.00 272.00 266.00 266.00 2,432,200 0
19-May-2023 292.00 292.00 284.00 284.00 8,264,200 0
17-May-2023 314.00 314.00 304.00 304.00 12,688,400 0
16-May-2023 350.00 350.00 326.00 326.00 8,120,000 0
15-May-2023 360.00 362.00 336.00 350.00 15,011,300 0
12-May-2023 356.00 370.00 356.00 360.00 16,030,000 0
11-May-2023 346.00 378.00 346.00 356.00 26,693,800 0
10-May-2023 354.00 376.00 348.00 348.00 11,337,400 0
09-May-2023 380.00 380.00 358.00 374.00 12,831,600 0
08-May-2023 412.00 414.00 384.00 384.00 5,977,700 0
05-May-2023 444.00 444.00 412.00 412.00 14,035,300 0
04-May-2023 436.00 448.00 402.00 442.00 5,224,100 0
03-May-2023 450.00 450.00 426.00 432.00 4,720,600 0
02-May-2023 490.00 492.00 458.00 458.00 9,143,300 0
28-Apr-2023 520.00 530.00 492.00 492.00 9,472,700 0
27-Apr-2023 555.00 560.00 520.00 520.00 5,093,000 0
26-Apr-2023 520.00 565.00 498.00 550.00 10,268,200 0
18-Apr-2023 482.00 525.00 460.00 515.00 9,847,600 0
17-Apr-2023 464.00 530.00 444.00 482.00 13,256,900 0
14-Apr-2023 480.00 482.00 464.00 468.00 10,867,000 0
13-Apr-2023 498.00 540.00 498.00 498.00 4,204,900 0
12-Apr-2023 575.00 575.00 535.00 535.00 4,277,900 0
11-Apr-2023 600.00 600.00 560.00 570.00 8,032,800 0
10-Apr-2023 670.00 670.00 600.00 600.00 10,896,200 0
06-Apr-2023 690.00 720.00 645.00 645.00 10,199,300 0
05-Apr-2023 725.00 730.00 665.00 690.00 13,040,800 0
04-Apr-2023 675.00 770.00 645.00 715.00 15,218,500 0
03-Apr-2023 750.00 900.00 690.00 690.00 18,530,700 0
31-Mar-2023 615.00 760.00 575.00 740.00 16,470,700 0
30-Mar-2023 650.00 730.00 600.00 615.00 15,961,000 0
29-Mar-2023 515.00 630.00 505.00 630.00 19,575,200 0
28-Mar-2023 444.00 535.00 438.00 505.00 22,785,500 0
27-Mar-2023 438.00 444.00 426.00 438.00 23,729,700 0
24-Mar-2023 436.00 440.00 434.00 436.00 23,633,000 0
21-Mar-2023 438.00 442.00 430.00 442.00 27,401,900 0
20-Mar-2023 444.00 444.00 434.00 440.00 23,155,000 0
17-Mar-2023 444.00 456.00 428.00 444.00 24,347,900 0