PT Venteny Fortuna International Tbk (IDX:VTNY)
Indonesia · Delayed Price · Currency is IDR 94.00
+2.00 (2.17%)
Aug 1, 2025, 4:14 PM WIB
Elevation Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 92.00 | 98.00 | 90.00 | 94.00 | 94.00 | 2.17% | 16,604,900 |
| 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 |
| Jul 8, 2025 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | -1.80% | 6,545,200 |
| Jul 7, 2025 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 5,404,900 |
| Jul 4, 2025 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | - | 5,585,000 |
| Jul 3, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 6,748,900 |
| Jul 2, 2025 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 8,427,500 |
| Jul 1, 2025 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | - | 9,476,900 |
| Jun 30, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 6,148,700 |
| Jun 26, 2025 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | - | 9,737,500 |
| Jun 25, 2025 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -1.69% | 9,200,000 |
| Jun 24, 2025 | 114.00 | 125.00 | 112.00 | 118.00 | 118.00 | 4.42% | 18,011,000 |
| Jun 23, 2025 | 120.00 | 120.00 | 112.00 | 113.00 | 113.00 | -5.83% | 7,764,700 |
| Jun 20, 2025 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | 6,797,100 |
| Jun 19, 2025 | 119.00 | 125.00 | 118.00 | 121.00 | 121.00 | 2.54% | 12,043,900 |
| Jun 18, 2025 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | -4.07% | 10,789,600 |
| Jun 17, 2025 | 122.00 | 127.00 | 121.00 | 123.00 | 123.00 | 1.65% | 10,007,600 |
| Jun 16, 2025 | 120.00 | 125.00 | 116.00 | 121.00 | 121.00 | - | 11,077,200 |
| Jun 13, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 6,113,100 |
| Jun 12, 2025 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 0.83% | 4,231,200 |
| Jun 11, 2025 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -0.82% | 6,690,200 |
| Jun 10, 2025 | 129.00 | 129.00 | 119.00 | 122.00 | 122.00 | - | 11,609,700 |
| Jun 9, 2025 | 129.00 | 129.00 | 119.00 | 122.00 | 122.00 | -5.43% | 11,609,700 |
| Jun 5, 2025 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | - | 7,225,300 |
| Jun 4, 2025 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | -5.84% | 8,398,900 |
| Jun 3, 2025 | 134.00 | 139.00 | 134.00 | 137.00 | 137.00 | 2.24% | 12,960,500 |
| Jun 2, 2025 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 0.75% | 3,181,600 |
| May 28, 2025 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 0.76% | 6,405,100 |
| May 27, 2025 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 0.76% | 5,431,200 |
| May 26, 2025 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -1.50% | 4,846,200 |
| May 23, 2025 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.76% | 5,271,500 |
| May 22, 2025 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | - | 5,527,500 |
| May 21, 2025 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | 6,135,300 |
| May 20, 2025 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | -0.76% | 6,204,500 |