PT Venteny Fortuna International Tbk(ID:VTNY)
Rp36.00-1.00 (-2.70%)
ID:VTNY
PT Venteny Fortuna International Tbk historical prices
Rp36.00
At close:-1.00 (-2.70%)
PT Venteny Fortuna International Tbk (VTNY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 26,368,100 | 1.13 |
| Nov 10, 2026 | 38.00 | 40.00 | 37.00 | 37.00 | 37.00 | 0.00% | 3,421,600 | 0.14 |
| Nov 09, 2026 | 37.00 | 40.00 | 36.00 | 39.00 | 39.00 | +5.41% | 8,011,000 | 0.29 |
| Nov 06, 2026 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | -2.63% | 8,211,400 | 0.30 |
| Nov 05, 2026 | 35.00 | 42.00 | 35.00 | 38.00 | 38.00 | +11.76% | 10,826,700 | 0.39 |
| Nov 04, 2026 | 35.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 3,431,000 | 0.12 |
| Nov 03, 2026 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | -5.26% | 11,913,100 | 0.42 |
| Nov 02, 2026 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -5.00% | 3,822,600 | 0.14 |
| Oct 30, 2026 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | 0.00% | 3,068,700 | 0.11 |
| Oct 29, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | 0.00% | 10,593,300 | 0.37 |
| Oct 28, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,919,400 | 0.07 |
| Oct 27, 2026 | 43.00 | 44.00 | 41.00 | 41.00 | 41.00 | -4.65% | 8,722,800 | 0.31 |
| Oct 26, 2026 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -6.52% | 17,786,600 | 0.62 |
| Oct 23, 2026 | 44.00 | 47.00 | 43.00 | 46.00 | 46.00 | +4.55% | 8,974,400 | 0.31 |
| Oct 22, 2026 | 43.00 | 46.00 | 42.00 | 44.00 | 44.00 | +2.33% | 18,187,100 | 0.64 |
| Oct 21, 2026 | 46.00 | 46.00 | 42.00 | 43.00 | 43.00 | -4.44% | 21,522,400 | 0.76 |
| Oct 20, 2026 | 39.00 | 46.00 | 39.00 | 45.00 | 45.00 | +12.50% | 21,597,500 | 0.76 |
| Oct 19, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -6.98% | 10,823,500 | 0.38 |
| Oct 16, 2026 | 43.00 | 50.00 | 43.00 | 43.00 | 43.00 | -14.00% | 6,143,700 | 0.21 |
| Oct 15, 2026 | 52.00 | 52.00 | 48.00 | 50.00 | 50.00 | -3.85% | 19,774,600 | 0.69 |
| Oct 14, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 26,008,600 | 0.91 |
| Oct 13, 2026 | 55.00 | 55.00 | 51.00 | 53.00 | 53.00 | -3.64% | 26,113,500 | 0.89 |
| Oct 12, 2026 | 56.00 | 57.00 | 53.00 | 55.00 | 55.00 | 0.00% | 19,346,800 | 0.66 |
| Oct 09, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 0.00% | 13,776,800 | 0.47 |
| Oct 08, 2026 | 59.00 | 59.00 | 53.00 | 55.00 | 55.00 | -6.78% | 19,353,200 | 0.66 |
| Oct 07, 2026 | 59.00 | 62.00 | 57.00 | 59.00 | 59.00 | +1.72% | 45,898,300 | 1.59 |
| Oct 06, 2026 | 59.00 | 63.00 | 55.00 | 58.00 | 58.00 | -1.69% | 35,534,200 | 1.25 |
| Oct 05, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 0.00% | 23,470,800 | 0.83 |
| Oct 02, 2026 | 59.00 | 60.00 | 56.00 | 59.00 | 59.00 | 0.00% | 10,275,600 | 0.37 |
| Oct 01, 2026 | 58.00 | 61.00 | 56.00 | 59.00 | 59.00 | +1.72% | 32,171,200 | 1.15 |
| Sep 30, 2026 | 53.00 | 60.00 | 53.00 | 58.00 | 58.00 | +9.43% | 38,718,400 | 1.42 |
| Sep 29, 2026 | 50.00 | 55.00 | 49.00 | 53.00 | 53.00 | -7.02% | 24,296,300 | 0.90 |
| Sep 28, 2026 | 65.00 | 65.00 | 57.00 | 57.00 | 57.00 | -13.64% | 21,173,600 | 0.78 |
| Sep 25, 2026 | 73.00 | 73.00 | 63.00 | 66.00 | 66.00 | -9.59% | 33,185,300 | 1.24 |
| Sep 24, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 15,516,400 | 0.58 |
| Sep 23, 2026 | 73.00 | 75.00 | 71.00 | 75.00 | 75.00 | +2.74% | 19,274,900 | 0.73 |
| Sep 22, 2026 | 75.00 | 76.00 | 70.00 | 73.00 | 73.00 | -2.67% | 20,660,900 | 0.78 |
| Sep 21, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | +1.35% | 27,226,600 | 1.04 |
| Sep 18, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -3.90% | 21,874,900 | 0.83 |
| Sep 17, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 0.00% | 19,765,100 | 0.75 |
| Sep 16, 2026 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -2.53% | 14,042,800 | 0.53 |
| Sep 15, 2026 | 78.00 | 79.00 | 74.00 | 79.00 | 79.00 | +1.28% | 32,061,700 | 1.23 |
| Sep 14, 2026 | 72.00 | 83.00 | 72.00 | 78.00 | 78.00 | +8.33% | 91,393,900 | 3.68 |
| Sep 11, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -5.26% | 21,680,600 | 0.88 |
| Sep 10, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 21,596,600 | 0.88 |
| Sep 09, 2026 | 79.00 | 82.00 | 78.00 | 79.00 | 79.00 | +1.28% | 39,380,000 | 1.64 |
| Sep 08, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 0.00% | 15,961,200 | 0.66 |
| Sep 07, 2026 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | -1.27% | 23,080,200 | 0.97 |
| Sep 04, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 0.00% | 22,645,700 | 0.95 |
| Sep 03, 2026 | 76.00 | 80.00 | 74.00 | 79.00 | 79.00 | +5.33% | 34,763,900 | 1.48 |
