PT Venteny Fortuna International Tbk (IDX:VTNY)
Indonesia · Delayed Price · Currency is IDR 57.00
-4.00 (-6.56%)
Jun 3, 2026, 3:32 PM WIB
IDX:VTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 62.00 | 63.00 | 56.00 | 57.00 | 57.00 | -6.56% | 7,753,300 |
| Jun 2, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 11,847,100 |
| May 29, 2026 | 60.00 | 65.00 | 57.00 | 62.00 | 62.00 | - | 17,063,400 |
| May 26, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 17,638,500 |
| May 25, 2026 | 58.00 | 65.00 | 58.00 | 62.00 | 62.00 | 6.90% | 20,372,800 |
| May 22, 2026 | 60.00 | 62.00 | 54.00 | 58.00 | 58.00 | -3.33% | 13,651,800 |
| May 21, 2026 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | -1.64% | 18,392,900 |
| May 20, 2026 | 64.00 | 66.00 | 61.00 | 61.00 | 61.00 | -4.69% | 22,365,200 |
| May 19, 2026 | 66.00 | 68.00 | 62.00 | 64.00 | 64.00 | -3.03% | 22,256,800 |
| May 18, 2026 | 70.00 | 71.00 | 62.00 | 66.00 | 66.00 | -5.71% | 20,252,700 |
| May 13, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 15,883,100 |
| May 12, 2026 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | -4.11% | 19,563,600 |
| May 11, 2026 | 66.00 | 76.00 | 66.00 | 73.00 | 73.00 | 10.61% | 44,075,700 |
| May 8, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 16,998,900 |
| May 7, 2026 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | -4.29% | 11,170,300 |
| May 6, 2026 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 17,558,700 |
| May 5, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 15,037,200 |
| May 4, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 12,933,900 |
| Apr 30, 2026 | 74.00 | 74.00 | 70.00 | 71.00 | 71.00 | -4.05% | 14,317,600 |
| Apr 29, 2026 | 73.00 | 77.00 | 71.00 | 74.00 | 74.00 | 1.37% | 20,745,700 |
| Apr 28, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | 16,598,900 |
| Apr 27, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.43% | 9,436,800 |
| Apr 24, 2026 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | -5.41% | 10,721,500 |
| Apr 23, 2026 | 76.00 | 77.00 | 73.00 | 74.00 | 74.00 | -1.33% | 19,856,100 |
| Apr 22, 2026 | 73.00 | 76.00 | 72.00 | 75.00 | 75.00 | 2.74% | 14,523,600 |
| Apr 21, 2026 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | - | 10,311,800 |
| Apr 20, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 14,336,300 |
| Apr 17, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 16,023,700 |
| Apr 16, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | -1.33% | 17,676,400 |
| Apr 15, 2026 | 72.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4.17% | 23,814,800 |
| Apr 14, 2026 | 69.00 | 76.00 | 68.00 | 72.00 | 72.00 | 4.35% | 24,615,700 |
| Apr 13, 2026 | 69.00 | 69.00 | 65.00 | 69.00 | 69.00 | - | 12,550,400 |
| Apr 10, 2026 | 66.00 | 71.00 | 66.00 | 69.00 | 69.00 | 4.55% | 10,309,100 |
| Apr 9, 2026 | 66.00 | 66.00 | 63.00 | 66.00 | 66.00 | - | 14,751,100 |
| Apr 8, 2026 | 63.00 | 66.00 | 62.00 | 66.00 | 66.00 | 4.76% | 11,319,100 |
| Apr 7, 2026 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 18,623,700 |
| Apr 6, 2026 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | - | 11,801,900 |
| Apr 2, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 15,363,600 |
| Apr 1, 2026 | 65.00 | 67.00 | 63.00 | 64.00 | 64.00 | - | 15,729,900 |
| Mar 31, 2026 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 3.23% | 16,389,300 |
| Mar 30, 2026 | 67.00 | 67.00 | 61.00 | 62.00 | 62.00 | -7.46% | 21,434,500 |
| Mar 27, 2026 | 70.00 | 83.00 | 66.00 | 67.00 | 67.00 | - | 44,384,500 |
| Mar 26, 2026 | 68.00 | 69.00 | 64.00 | 67.00 | 67.00 | -1.47% | 17,769,400 |
| Mar 25, 2026 | 61.00 | 69.00 | 61.00 | 68.00 | 68.00 | 11.48% | 21,631,600 |
| Mar 17, 2026 | 61.00 | 64.00 | 59.00 | 61.00 | 61.00 | - | 12,741,200 |
| Mar 16, 2026 | 64.00 | 65.00 | 57.00 | 61.00 | 61.00 | -4.69% | 11,663,100 |
| Mar 13, 2026 | 69.00 | 69.00 | 63.00 | 64.00 | 64.00 | -4.48% | 17,090,700 |
| Mar 12, 2026 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 20,257,600 |
| Mar 11, 2026 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | - | 17,252,000 |
| Mar 10, 2026 | 65.00 | 70.00 | 65.00 | 67.00 | 67.00 | 3.08% | 15,461,300 |