PT Venteny Fortuna International Tbk (IDX:VTNY)
Indonesia · Delayed Price · Currency is IDR 85.00
-1.00 (-1.16%)
At close: Feb 27, 2026
IDX:VTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 85.00 | 91.00 | 84.00 | 88.00 | - | 2.33% | 15,952,100 |
| 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 |
| Jan 5, 2026 | 95.00 | 96.00 | 93.00 | 96.00 | 96.00 | 1.05% | 15,950,400 |
| Jan 2, 2026 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 14,516,200 |
| Dec 30, 2025 | 93.00 | 97.00 | 93.00 | 94.00 | 94.00 | 1.08% | 23,458,900 |
| Dec 29, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 19,030,000 |
| Dec 24, 2025 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.08% | 17,352,000 |
| Dec 23, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 16,319,300 |
| Dec 22, 2025 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | - | 27,022,900 |
| Dec 19, 2025 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | -2.11% | 20,244,500 |
| Dec 18, 2025 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | -1.04% | 19,637,000 |
| Dec 17, 2025 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 15,166,300 |
| Dec 16, 2025 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 13,330,700 |
| Dec 15, 2025 | 97.00 | 98.00 | 93.00 | 95.00 | 95.00 | -2.06% | 21,584,200 |
| Dec 12, 2025 | 97.00 | 97.00 | 94.00 | 97.00 | 97.00 | - | 19,430,900 |
| Dec 11, 2025 | 98.00 | 105.00 | 95.00 | 97.00 | 97.00 | -1.02% | 93,346,300 |