PT Venteny Fortuna International Tbk (IDX:VTNY)
Indonesia · Delayed Price · Currency is IDR 73.00
-2.00 (-2.67%)
Sep 22, 2026, 4:00 PM WIB
IDX:VTNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 75.00 | 76.00 | 70.00 | 73.00 | - | -2.67% | 20,660,900 |
| Sep 21, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 27,226,600 |
| Sep 18, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -3.90% | 21,874,900 |
| Sep 17, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 19,765,100 |
| Sep 16, 2026 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -2.53% | 14,042,800 |
| Sep 15, 2026 | 78.00 | 79.00 | 74.00 | 79.00 | 79.00 | 1.28% | 32,061,700 |
| Sep 14, 2026 | 72.00 | 83.00 | 72.00 | 78.00 | 78.00 | 8.33% | 91,393,900 |
| Sep 11, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -5.26% | 21,680,600 |
| Sep 10, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 21,596,600 |
| Sep 9, 2026 | 79.00 | 82.00 | 78.00 | 79.00 | 79.00 | 1.28% | 39,380,000 |
| Sep 8, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | - | 15,961,200 |
| Sep 7, 2026 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | -1.27% | 23,080,200 |
| Sep 4, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 22,645,700 |
| Sep 3, 2026 | 76.00 | 80.00 | 74.00 | 79.00 | 79.00 | 5.33% | 34,763,900 |
| Sep 2, 2026 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | -3.85% | 25,393,200 |
| Sep 1, 2026 | 80.00 | 82.00 | 77.00 | 78.00 | 78.00 | -1.27% | 27,375,000 |
| Aug 31, 2026 | 82.00 | 83.00 | 77.00 | 79.00 | 79.00 | -2.47% | 30,742,100 |
| Aug 28, 2026 | 89.00 | 89.00 | 81.00 | 81.00 | 81.00 | -8.99% | 38,768,100 |
| Aug 27, 2026 | 87.00 | 91.00 | 85.00 | 89.00 | 89.00 | 3.49% | 26,876,500 |
| Aug 26, 2026 | 85.00 | 98.00 | 85.00 | 86.00 | 86.00 | 2.38% | 94,404,600 |
| Aug 24, 2026 | 89.00 | 92.00 | 84.00 | 84.00 | 84.00 | -4.55% | 42,830,900 |
| Aug 21, 2026 | 78.00 | 90.00 | 78.00 | 88.00 | 88.00 | 11.39% | 57,051,600 |
| Aug 20, 2026 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 5.33% | 17,074,600 |
| Aug 19, 2026 | 79.00 | 80.00 | 75.00 | 75.00 | 75.00 | -2.60% | 18,305,300 |
| Aug 18, 2026 | 71.00 | 82.00 | 71.00 | 77.00 | 77.00 | 8.45% | 56,656,700 |
| Aug 14, 2026 | 73.00 | 76.00 | 71.00 | 71.00 | 71.00 | -2.74% | 28,790,900 |
| Aug 13, 2026 | 73.00 | 74.00 | 69.00 | 73.00 | 73.00 | - | 39,919,200 |
| Aug 12, 2026 | 66.00 | 83.00 | 66.00 | 73.00 | 73.00 | 10.61% | 237,681,100 |
| Aug 11, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 13,255,900 |
| Aug 10, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.49% | 18,944,800 |
| Aug 7, 2026 | 65.00 | 70.00 | 64.00 | 67.00 | 67.00 | 4.69% | 20,629,100 |
| Aug 6, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 18,720,900 |
| Aug 5, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.13% | 10,102,300 |
| Aug 4, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 12,127,800 |
| Aug 3, 2026 | 62.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 14,970,300 |
| Jul 31, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 10,661,500 |
| Jul 30, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 2,510,800 |
| Jul 29, 2026 | 64.00 | 65.00 | 61.00 | 63.00 | 63.00 | -1.56% | 13,589,300 |
| Jul 28, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 15,365,600 |
| Jul 27, 2026 | 63.00 | 67.00 | 63.00 | 65.00 | 65.00 | - | 15,843,200 |
| Jul 24, 2026 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | -1.52% | 13,390,700 |
| Jul 23, 2026 | 65.00 | 67.00 | 63.00 | 66.00 | 66.00 | 3.13% | 19,161,800 |
| Jul 22, 2026 | 70.00 | 70.00 | 59.00 | 64.00 | 64.00 | -7.25% | 23,094,300 |
| Jul 21, 2026 | 66.00 | 72.00 | 64.00 | 69.00 | 69.00 | 4.55% | 26,309,400 |
| Jul 20, 2026 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -1.49% | 10,837,500 |
| Jul 17, 2026 | 62.00 | 68.00 | 61.00 | 67.00 | 67.00 | 9.84% | 23,728,400 |
| Jul 16, 2026 | 64.00 | 70.00 | 61.00 | 61.00 | 61.00 | -3.17% | 63,998,000 |
| Jul 15, 2026 | 62.00 | 64.00 | 60.00 | 63.00 | 63.00 | 5.00% | 19,726,900 |
| Jul 14, 2026 | 57.00 | 61.00 | 57.00 | 60.00 | 60.00 | 5.26% | 16,261,800 |
| Jul 13, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 16,298,600 |