Price History - VTNY

Kembali ke Company
Ticker: VTNY
Company: PT Venteny Fortuna International Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 426.00 446.00 422.00 442.00 23,120,300 0
15-Mar-2023 426.00 430.00 418.00 426.00 23,628,100 0
14-Mar-2023 416.00 434.00 416.00 426.00 23,537,800 0
13-Mar-2023 432.00 438.00 414.00 414.00 24,181,500 0
10-Mar-2023 436.00 440.00 430.00 436.00 23,073,900 0
09-Mar-2023 432.00 440.00 428.00 436.00 24,364,900 0
08-Mar-2023 438.00 438.00 426.00 434.00 24,196,900 0
07-Mar-2023 432.00 438.00 422.00 438.00 23,587,700 0
06-Mar-2023 426.00 442.00 424.00 432.00 24,069,600 0
03-Mar-2023 438.00 450.00 426.00 426.00 23,119,200 0
02-Mar-2023 426.00 450.00 418.00 436.00 23,862,400 0
01-Mar-2023 420.00 436.00 420.00 426.00 23,721,100 0
28-Feb-2023 414.00 430.00 412.00 420.00 24,577,600 0
27-Feb-2023 410.00 420.00 410.00 412.00 24,660,700 0
24-Feb-2023 414.00 414.00 406.00 410.00 24,628,500 0
23-Feb-2023 408.00 420.00 408.00 412.00 24,377,000 0
22-Feb-2023 414.00 418.00 408.00 408.00 24,550,700 0
21-Feb-2023 400.00 418.00 400.00 414.00 24,677,400 0
20-Feb-2023 398.00 414.00 398.00 400.00 8,733,200 0
17-Feb-2023 398.00 400.00 376.00 400.00 53,858,300 0
16-Feb-2023 390.00 400.00 386.00 400.00 21,545,300 0
15-Feb-2023 400.00 402.00 372.00 400.00 21,371,200 0
14-Feb-2023 400.00 400.00 380.00 400.00 13,845,000 0
13-Feb-2023 390.00 400.00 372.00 400.00 45,644,600 0
10-Feb-2023 400.00 400.00 372.00 400.00 50,703,900 0
09-Feb-2023 400.00 402.00 396.00 400.00 10,325,000 0
08-Feb-2023 400.00 402.00 398.00 400.00 13,782,200 0
07-Feb-2023 400.00 402.00 398.00 400.00 15,165,600 0
06-Feb-2023 404.00 404.00 398.00 400.00 23,612,800 0
03-Feb-2023 402.00 406.00 398.00 404.00 22,870,500 0
02-Feb-2023 400.00 412.00 396.00 402.00 20,746,400 0
01-Feb-2023 400.00 406.00 398.00 400.00 16,906,500 0
31-Jan-2023 404.00 404.00 398.00 400.00 23,593,600 0
30-Jan-2023 410.00 414.00 402.00 404.00 18,966,000 0
27-Jan-2023 410.00 432.00 408.00 412.00 28,033,900 0
26-Jan-2023 408.00 412.00 404.00 410.00 16,274,300 0
25-Jan-2023 410.00 412.00 402.00 404.00 18,782,300 0
24-Jan-2023 412.00 414.00 406.00 408.00 16,523,300 0
20-Jan-2023 404.00 424.00 400.00 410.00 22,011,900 0
19-Jan-2023 400.00 406.00 400.00 402.00 29,888,500 0
18-Jan-2023 408.00 412.00 394.00 400.00 25,888,700 0
17-Jan-2023 404.00 450.00 398.00 408.00 44,189,900 0
16-Jan-2023 424.00 430.00 404.00 404.00 28,117,000 0
13-Jan-2023 442.00 450.00 424.00 424.00 35,205,800 0
12-Jan-2023 440.00 456.00 436.00 442.00 29,335,100 0
11-Jan-2023 440.00 460.00 432.00 440.00 23,084,800 0
10-Jan-2023 446.00 454.00 430.00 440.00 35,494,900 0
09-Jan-2023 442.00 450.00 426.00 446.00 43,957,600 0
06-Jan-2023 436.00 458.00 420.00 444.00 32,971,400 0
05-Jan-2023 448.00 456.00 424.00 440.00 38,332,600 0
04-Jan-2023 450.00 472.00 442.00 446.00 34,120,400 0
03-Jan-2023 442.00 454.00 424.00 446.00 31,068,800 0
02-Jan-2023 446.00 470.00 436.00 444.00 22,524,800 0
30-Dec-2022 466.00 496.00 440.00 450.00 39,023,000 0