PT Venteny Fortuna International Tbk (IDX:VTNY)
Indonesia · Delayed Price · Currency is IDR 92.00
-3.00 (-3.16%)
Oct 27, 2025, 3:47 PM WIB
IDX:VTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,844,400 |
| 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 |
| Oct 15, 2025 | 97.00 | 100.00 | 93.00 | 93.00 | 93.00 | -4.12% | 16,073,700 |
| Oct 14, 2025 | 102.00 | 104.00 | 95.00 | 97.00 | 97.00 | -4.90% | 34,394,300 |
| Oct 13, 2025 | 97.00 | 102.00 | 94.00 | 102.00 | 102.00 | 5.15% | 29,849,500 |
| Oct 10, 2025 | 95.00 | 105.00 | 95.00 | 97.00 | 97.00 | 3.19% | 98,879,400 |
| Oct 9, 2025 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 1.08% | 22,440,100 |
| Oct 8, 2025 | 94.00 | 95.00 | 91.00 | 93.00 | 93.00 | -1.06% | 17,968,100 |
| Oct 7, 2025 | 95.00 | 97.00 | 93.00 | 94.00 | 94.00 | 1.08% | 23,808,800 |
| Oct 6, 2025 | 92.00 | 97.00 | 92.00 | 93.00 | 93.00 | 1.09% | 20,397,000 |
| Oct 3, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 14,004,900 |
| Oct 2, 2025 | 97.00 | 98.00 | 90.00 | 92.00 | 92.00 | -5.15% | 29,653,800 |
| Oct 1, 2025 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 24,763,300 |
| Sep 30, 2025 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 2.11% | 12,200,600 |
| Sep 29, 2025 | 95.00 | 102.00 | 95.00 | 95.00 | 95.00 | - | 30,729,200 |
| Sep 26, 2025 | 96.00 | 98.00 | 95.00 | 95.00 | 95.00 | - | 11,193,300 |
| Sep 25, 2025 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | -3.06% | 18,780,100 |
| Sep 24, 2025 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.00% | 15,390,300 |
| Sep 23, 2025 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 24,763,300 |
| Sep 22, 2025 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | -1.96% | 24,763,300 |
| Sep 19, 2025 | 102.00 | 109.00 | 98.00 | 102.00 | 102.00 | 0.99% | 37,842,700 |
| Sep 18, 2025 | 103.00 | 105.00 | 101.00 | 101.00 | 101.00 | -0.98% | 20,313,400 |
| Sep 17, 2025 | 103.00 | 110.00 | 101.00 | 102.00 | 102.00 | -0.97% | 32,419,700 |
| Sep 16, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 11,598,500 |
| 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 |