Price History - VTNY

Kembali ke Company
Ticker: VTNY
Company: PT Venteny Fortuna International Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 438.00 505.00 438.00 462.00 38,841,700 0
28-Dec-2022 466.00 474.00 432.00 434.00 42,520,100 0
27-Dec-2022 400.00 492.00 400.00 464.00 41,327,900 0
26-Dec-2022 394.00 402.00 376.00 400.00 28,556,300 0
23-Dec-2022 408.00 418.00 398.00 400.00 34,820,100 0
22-Dec-2022 402.00 408.00 382.00 408.00 43,381,800 0
21-Dec-2022 390.00 402.00 380.00 402.00 36,468,000 0
20-Dec-2022 376.00 412.00 374.00 390.00 51,840,600 0
19-Dec-2022 378.00 382.00 368.00 378.00 24,366,400 0
16-Dec-2022 412.00 412.00 374.00 378.00 72,809,100 0
15-Dec-2022 450.00 450.00 342.00 396.00 184,666,800 0