PT Venteny Fortuna International Tbk (IDX:VTNY)
Indonesia · Delayed Price · Currency is IDR 92.00
-1.00 (-1.08%)
Dec 24, 2025, 4:11 PM WIB
IDX:VTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 96.00 | 98.00 | 94.00 | 98.00 | 98.00 | 2.08% | 20,352,500 |
| Dec 9, 2025 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 3.23% | 13,037,700 |
| Dec 8, 2025 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | - | 11,910,600 |
| Dec 5, 2025 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | -1.06% | 13,898,100 |
| Dec 4, 2025 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 8,917,600 |
| Dec 3, 2025 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 9,815,000 |
| Dec 2, 2025 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | -1.06% | 14,434,400 |
| Dec 1, 2025 | 93.00 | 96.00 | 92.00 | 94.00 | 94.00 | - | 12,670,800 |
| Nov 28, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 14,519,300 |
| Nov 27, 2025 | 93.00 | 98.00 | 92.00 | 95.00 | 95.00 | 2.15% | 18,873,300 |
| Nov 26, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 11,230,900 |
| Nov 25, 2025 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 13,354,700 |
| Nov 24, 2025 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | - | 14,055,100 |
| Nov 21, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 9,518,800 |
| Nov 20, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 11,566,600 |
| Nov 19, 2025 | 96.00 | 99.00 | 95.00 | 96.00 | 96.00 | - | 7,847,900 |
| Nov 18, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 2.13% | 14,591,600 |
| Nov 17, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 15,556,500 |
| Nov 14, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 11,431,500 |
| Nov 13, 2025 | 94.00 | 99.00 | 93.00 | 95.00 | 95.00 | 1.06% | 31,734,000 |
| Nov 12, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 3,217,900 |
| Nov 11, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 17,376,600 |
| Nov 10, 2025 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 2.20% | 10,747,600 |
| Nov 7, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 9,593,400 |
| Nov 6, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 19,728,000 |
| Nov 5, 2025 | 91.00 | 93.00 | 89.00 | 92.00 | 92.00 | 1.10% | 16,096,100 |
| Nov 4, 2025 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | -2.15% | 12,391,100 |
| Nov 3, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 9,872,400 |
| Oct 31, 2025 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 14,462,900 |
| Oct 30, 2025 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 1.09% | 9,461,100 |
| Oct 29, 2025 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 11,416,100 |
| Oct 28, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 9,189,100 |
| Oct 27, 2025 | 96.00 | 96.00 | 91.00 | 92.00 | 92.00 | -3.16% | 16,554,200 |
| Oct 24, 2025 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | - | 16,925,400 |
| Oct 23, 2025 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | -1.04% | 13,836,100 |
| Oct 22, 2025 | 93.00 | 97.00 | 92.00 | 96.00 | 96.00 | 3.23% | 20,610,000 |
| Oct 21, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 17,919,500 |
| Oct 20, 2025 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 14,111,200 |
| Oct 17, 2025 | 96.00 | 97.00 | 92.00 | 92.00 | 92.00 | -4.17% | 11,044,400 |
| Oct 16, 2025 | 93.00 | 97.00 | 93.00 | 96.00 | 96.00 | 3.23% | 16,791,800 |