PT Venteny Fortuna International Tbk (IDX:VTNY)
Indonesia · Delayed Price · Currency is IDR 67.00
-1.00 (-1.47%)
Mar 26, 2026, 4:02 PM WIB
IDX:VTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 68.00 | 69.00 | 64.00 | 67.00 | - | -1.47% | 17,804,800 |
| Mar 25, 2026 | 61.00 | 69.00 | 61.00 | 68.00 | 68.00 | 11.48% | 21,631,600 |
| Mar 17, 2026 | 61.00 | 64.00 | 59.00 | 61.00 | 61.00 | - | 12,741,200 |
| Mar 16, 2026 | 64.00 | 65.00 | 57.00 | 61.00 | 61.00 | -4.69% | 11,663,100 |
| Mar 13, 2026 | 69.00 | 69.00 | 63.00 | 64.00 | 64.00 | -4.48% | 17,090,700 |
| Mar 12, 2026 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 20,257,600 |
| Mar 11, 2026 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | - | 17,252,000 |
| Mar 10, 2026 | 65.00 | 70.00 | 65.00 | 67.00 | 67.00 | 3.08% | 15,461,300 |
| Mar 9, 2026 | 73.00 | 73.00 | 63.00 | 65.00 | 65.00 | -12.16% | 20,630,700 |
| Mar 6, 2026 | 78.00 | 78.00 | 73.00 | 74.00 | 74.00 | -5.13% | 13,135,900 |
| Mar 5, 2026 | 75.00 | 79.00 | 75.00 | 78.00 | 78.00 | 4.00% | 15,104,700 |
| Mar 4, 2026 | 82.00 | 82.00 | 72.00 | 75.00 | 75.00 | -7.41% | 19,078,900 |
| Mar 3, 2026 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | - | 16,816,400 |
| Mar 2, 2026 | 84.00 | 84.00 | 79.00 | 81.00 | 81.00 | -4.71% | 17,371,500 |
| Feb 27, 2026 | 85.00 | 91.00 | 84.00 | 85.00 | 85.00 | -1.16% | 20,970,700 |
| Feb 26, 2026 | 88.00 | 88.00 | 84.00 | 86.00 | 86.00 | -2.27% | 14,224,300 |
| Feb 25, 2026 | 88.00 | 88.00 | 85.00 | 88.00 | 88.00 | 1.15% | 12,956,200 |
| Feb 24, 2026 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 14,178,300 |
| Feb 23, 2026 | 87.00 | 90.00 | 86.00 | 88.00 | 88.00 | 1.15% | 12,983,200 |
| Feb 20, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.25% | 5,312,700 |
| Feb 19, 2026 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 14,746,300 |
| Feb 18, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 3.53% | 14,517,700 |
| Feb 13, 2026 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 5,987,700 |
| Feb 12, 2026 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -3.37% | 4,579,800 |
| Feb 11, 2026 | 86.00 | 95.00 | 86.00 | 89.00 | 89.00 | 4.71% | 23,953,900 |
| Feb 10, 2026 | 84.00 | 89.00 | 84.00 | 85.00 | 85.00 | - | 1,699,800 |
| Feb 9, 2026 | 85.00 | 85.00 | 78.00 | 85.00 | 85.00 | -1.16% | 3,757,000 |
| Feb 6, 2026 | 87.00 | 87.00 | 82.00 | 86.00 | 86.00 | -1.15% | 1,352,000 |
| Feb 5, 2026 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 1,586,700 |
| Feb 4, 2026 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 11,622,700 |
| Feb 3, 2026 | 89.00 | 89.00 | 79.00 | 88.00 | 88.00 | 4.76% | 14,229,500 |
| Feb 2, 2026 | 92.00 | 93.00 | 81.00 | 84.00 | 84.00 | -8.70% | 15,592,500 |
| Jan 30, 2026 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.22% | 12,212,800 |
| Jan 29, 2026 | 90.00 | 91.00 | 84.00 | 90.00 | 90.00 | -3.23% | 26,029,100 |
| Jan 28, 2026 | 97.00 | 97.00 | 86.00 | 93.00 | 93.00 | -4.12% | 30,320,900 |
| Jan 27, 2026 | 94.00 | 98.00 | 94.00 | 97.00 | 97.00 | 3.19% | 16,766,700 |
| Jan 26, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 16,882,100 |
| Jan 23, 2026 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | -1.04% | 19,556,900 |
| Jan 22, 2026 | 95.00 | 98.00 | 94.00 | 96.00 | 96.00 | 1.05% | 26,868,800 |
| Jan 21, 2026 | 97.00 | 97.00 | 94.00 | 95.00 | 95.00 | -2.06% | 16,663,500 |
| Jan 20, 2026 | 97.00 | 97.00 | 94.00 | 97.00 | 97.00 | - | 19,226,500 |
| Jan 19, 2026 | 96.00 | 99.00 | 95.00 | 97.00 | 97.00 | 2.11% | 26,911,900 |
| Jan 15, 2026 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 19,262,700 |
| Jan 14, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 7,854,100 |
| Jan 13, 2026 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 16,897,200 |
| Jan 12, 2026 | 93.00 | 96.00 | 92.00 | 94.00 | 94.00 | 1.08% | 19,785,000 |
| Jan 9, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.11% | 18,643,700 |
| Jan 8, 2026 | 97.00 | 100.00 | 95.00 | 95.00 | 95.00 | -2.06% | 18,719,300 |
| Jan 7, 2026 | 95.00 | 98.00 | 94.00 | 97.00 | 97.00 | 2.11% | 18,680,800 |
| Jan 6, 2026 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 16,360,400 |