PT Venteny Fortuna International Tbk (IDX:VTNY)
Indonesia · Delayed Price · Currency is IDR 43.00
-7.00 (-14.00%)
Oct 16, 2026, 4:10 PM WIB
IDX:VTNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 43.00 | 50.00 | 43.00 | 43.00 | 43.00 | -14.00% | 6,243,200 |
| Oct 15, 2026 | 52.00 | 52.00 | 48.00 | 50.00 | 50.00 | -3.85% | 19,774,600 |
| Oct 14, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 26,008,600 |
| Oct 13, 2026 | 55.00 | 55.00 | 51.00 | 53.00 | 53.00 | -3.64% | 26,113,500 |
| Oct 12, 2026 | 56.00 | 57.00 | 53.00 | 55.00 | 55.00 | - | 19,346,800 |
| Oct 9, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 13,776,800 |
| Oct 8, 2026 | 59.00 | 59.00 | 53.00 | 55.00 | 55.00 | -6.78% | 19,353,200 |
| Oct 7, 2026 | 59.00 | 62.00 | 57.00 | 59.00 | 59.00 | 1.72% | 45,898,300 |
| Oct 6, 2026 | 59.00 | 63.00 | 55.00 | 58.00 | 58.00 | -1.69% | 35,534,200 |
| Oct 5, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 23,470,800 |
| Oct 2, 2026 | 59.00 | 60.00 | 56.00 | 59.00 | 59.00 | - | 10,275,600 |
| Oct 1, 2026 | 58.00 | 61.00 | 56.00 | 59.00 | 59.00 | 1.72% | 32,171,200 |
| Sep 30, 2026 | 53.00 | 60.00 | 53.00 | 58.00 | 58.00 | 9.43% | 36,579,300 |
| Sep 29, 2026 | 50.00 | 55.00 | 49.00 | 53.00 | 53.00 | -7.02% | 24,296,300 |
| Sep 28, 2026 | 65.00 | 65.00 | 57.00 | 57.00 | 57.00 | -13.64% | 21,173,600 |
| Sep 25, 2026 | 73.00 | 73.00 | 63.00 | 66.00 | 66.00 | -9.59% | 33,185,300 |
| Sep 24, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 15,516,400 |
| Sep 23, 2026 | 73.00 | 75.00 | 71.00 | 75.00 | 75.00 | 2.74% | 19,274,900 |
| Sep 22, 2026 | 75.00 | 76.00 | 70.00 | 73.00 | 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 |