PT Venteny Fortuna International Tbk (IDX:VTNY)
Indonesia · Delayed Price · Currency is IDR 103.00
+1.00 (0.98%)
Sep 18, 2025, 11:58 AM WIB
IDX:VTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 103.00 | 110.00 | 101.00 | 102.00 | 102.00 | -0.97% | 31,835,300 |
| Sep 16, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 10,939,600 |
| Sep 15, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 15,266,900 |
| Sep 12, 2025 | 105.00 | 106.00 | 101.00 | 103.00 | 103.00 | -1.90% | 11,538,200 |
| Sep 11, 2025 | 105.00 | 109.00 | 104.00 | 105.00 | 105.00 | 0.96% | 24,894,100 |
| Sep 10, 2025 | 100.00 | 108.00 | 100.00 | 104.00 | 104.00 | 4.00% | 21,618,000 |
| Sep 9, 2025 | 102.00 | 102.00 | 95.00 | 100.00 | 100.00 | -1.96% | 15,698,200 |
| Sep 8, 2025 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 10,390,100 |
| Sep 4, 2025 | 107.00 | 108.00 | 99.00 | 104.00 | 104.00 | -1.89% | 15,766,200 |
| Sep 3, 2025 | 107.00 | 110.00 | 106.00 | 106.00 | 106.00 | -0.93% | 15,557,600 |
| Sep 2, 2025 | 102.00 | 107.00 | 101.00 | 107.00 | 107.00 | 4.90% | 9,081,700 |
| Sep 1, 2025 | 98.00 | 103.00 | 92.00 | 102.00 | 102.00 | -2.86% | 15,207,000 |
| Aug 29, 2025 | 109.00 | 110.00 | 101.00 | 105.00 | 105.00 | -3.67% | 20,028,800 |
| Aug 28, 2025 | 110.00 | 111.00 | 105.00 | 109.00 | 109.00 | -0.91% | 19,162,100 |
| Aug 27, 2025 | 112.00 | 118.00 | 109.00 | 110.00 | 110.00 | -1.79% | 44,032,700 |
| Aug 26, 2025 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 16,254,500 |
| Aug 25, 2025 | 111.00 | 120.00 | 108.00 | 114.00 | 114.00 | 2.70% | 55,950,500 |
| Aug 22, 2025 | 120.00 | 122.00 | 110.00 | 111.00 | 111.00 | -6.72% | 56,342,600 |
| Aug 21, 2025 | 98.00 | 130.00 | 97.00 | 119.00 | 119.00 | 22.68% | 408,466,800 |
| Aug 20, 2025 | 95.00 | 98.00 | 93.00 | 97.00 | 97.00 | 3.19% | 408,466,800 |
| Aug 19, 2025 | 92.00 | 95.00 | 90.00 | 94.00 | 94.00 | - | 26,524,700 |
| Aug 18, 2025 | 92.00 | 95.00 | 90.00 | 94.00 | 94.00 | 3.30% | 17,895,700 |
| Aug 15, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 8,665,000 |
| Aug 14, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | -1.09% | 15,952,900 |
| Aug 13, 2025 | 89.00 | 94.00 | 88.00 | 92.00 | 92.00 | 4.55% | 20,595,300 |
| Aug 12, 2025 | 89.00 | 92.00 | 87.00 | 88.00 | 88.00 | -1.12% | 13,799,200 |
| Aug 11, 2025 | 94.00 | 94.00 | 87.00 | 89.00 | 89.00 | -4.30% | 23,685,600 |
| Aug 8, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 16,977,400 |
| Aug 7, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 10,961,300 |
| Aug 6, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 9,557,600 |
| Aug 5, 2025 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | 1.08% | 15,737,700 |
| Aug 4, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 16,610,400 |
| Aug 1, 2025 | 92.00 | 98.00 | 90.00 | 94.00 | 94.00 | 2.17% | 17,198,300 |
| Jul 31, 2025 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 9,975,100 |
| Jul 30, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 7,890,500 |
| Jul 29, 2025 | 95.00 | 95.00 | 90.00 | 94.00 | 94.00 | - | 17,033,400 |
| Jul 28, 2025 | 88.00 | 96.00 | 87.00 | 94.00 | 94.00 | 4.44% | 15,303,100 |
| Jul 25, 2025 | 103.00 | 107.00 | 89.00 | 90.00 | 90.00 | -12.62% | 36,009,700 |
| Jul 24, 2025 | 116.00 | 118.00 | 101.00 | 103.00 | 103.00 | -11.21% | 32,111,500 |
| Jul 23, 2025 | 113.00 | 117.00 | 111.00 | 116.00 | 116.00 | 2.65% | 15,328,100 |
| Jul 22, 2025 | 111.00 | 116.00 | 109.00 | 113.00 | 113.00 | 1.80% | 10,363,300 |
| Jul 21, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 6,720,500 |
| Jul 18, 2025 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 6,312,200 |
| Jul 17, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 0.89% | 7,354,000 |
| Jul 16, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 5,724,900 |
| Jul 15, 2025 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | -0.88% | 6,849,100 |
| Jul 14, 2025 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | -1.74% | 6,863,800 |
| Jul 11, 2025 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1.77% | 8,530,500 |
| Jul 10, 2025 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 6,716,300 |
| Jul 9, 2025 | 109.00 | 115.00 | 108.00 | 112.00 | 112.00 | 2.75% | 9,659,500 |