PT Venteny Fortuna International Tbk (VTNY.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 01:52PM WIB. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 177.00 | 179.00 | 174.00 | 175.00 | 175.00 | 33,258,800 |
| 20 May 2024 | 177.00 | 180.00 | 172.00 | 179.00 | 179.00 | 38,372,300 |
| 17 May 2024 | 180.00 | 182.00 | 176.00 | 177.00 | 177.00 | 33,109,500 |
| 16 May 2024 | 178.00 | 181.00 | 177.00 | 180.00 | 180.00 | 46,995,800 |
| 15 May 2024 | 183.00 | 187.00 | 178.00 | 178.00 | 178.00 | 42,398,300 |
| 14 May 2024 | 178.00 | 185.00 | 175.00 | 183.00 | 183.00 | 46,110,800 |
| 13 May 2024 | 185.00 | 186.00 | 178.00 | 180.00 | 180.00 | 42,473,300 |
| 08 May 2024 | 187.00 | 191.00 | 184.00 | 185.00 | 185.00 | 42,589,800 |
| 07 May 2024 | 187.00 | 189.00 | 182.00 | 187.00 | 187.00 | 38,685,500 |
| 06 May 2024 | 179.00 | 191.00 | 176.00 | 187.00 | 187.00 | 56,885,000 |
| 03 May 2024 | 184.00 | 184.00 | 176.00 | 179.00 | 179.00 | 39,857,400 |
| 02 May 2024 | 178.00 | 189.00 | 177.00 | 184.00 | 184.00 | 58,839,000 |
| 30 Apr 2024 | 172.00 | 180.00 | 171.00 | 178.00 | 178.00 | 56,132,800 |
| 29 Apr 2024 | 178.00 | 179.00 | 173.00 | 173.00 | 173.00 | 24,240,400 |
| 26 Apr 2024 | 183.00 | 183.00 | 173.00 | 179.00 | 179.00 | 32,492,900 |
| 25 Apr 2024 | 181.00 | 184.00 | 175.00 | 184.00 | 184.00 | 46,000,100 |
| 24 Apr 2024 | 188.00 | 189.00 | 181.00 | 183.00 | 183.00 | 44,887,600 |
| 23 Apr 2024 | 206.00 | 210.00 | 183.00 | 189.00 | 189.00 | 37,375,000 |
| 22 Apr 2024 | 192.00 | 208.00 | 189.00 | 206.00 | 206.00 | 53,693,300 |
| 19 Apr 2024 | 197.00 | 197.00 | 187.00 | 193.00 | 193.00 | 54,885,500 |
| 18 Apr 2024 | 200.00 | 208.00 | 197.00 | 198.00 | 198.00 | 58,483,800 |
| 17 Apr 2024 | 190.00 | 206.00 | 189.00 | 199.00 | 199.00 | 59,314,800 |
| 16 Apr 2024 | 188.00 | 194.00 | 182.00 | 190.00 | 190.00 | 51,495,000 |
| 05 Apr 2024 | 214.00 | 214.00 | 183.00 | 188.00 | 188.00 | 95,618,500 |
| 04 Apr 2024 | 172.00 | 224.00 | 172.00 | 214.00 | 214.00 | 118,965,100 |
| 03 Apr 2024 | 174.00 | 177.00 | 170.00 | 173.00 | 173.00 | 51,918,200 |
| 02 Apr 2024 | 171.00 | 176.00 | 168.00 | 175.00 | 175.00 | 20,029,400 |
| 01 Apr 2024 | 180.00 | 181.00 | 164.00 | 173.00 | 173.00 | 45,066,000 |
| 28 Mar 2024 | 182.00 | 185.00 | 179.00 | 181.00 | 181.00 | 46,550,900 |
| 27 Mar 2024 | 186.00 | 186.00 | 180.00 | 183.00 | 183.00 | 40,016,200 |
| 26 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 25 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 22 Mar 2024 | 191.00 | 194.00 | 174.00 | 181.00 | 181.00 | 71,636,000 |
| 21 Mar 2024 | 178.00 | 192.00 | 177.00 | 191.00 | 191.00 | 74,901,500 |
| 20 Mar 2024 | 172.00 | 179.00 | 172.00 | 178.00 | 178.00 | 52,536,300 |
| 19 Mar 2024 | 172.00 | 173.00 | 169.00 | 173.00 | 173.00 | 33,016,700 |
| 18 Mar 2024 | 173.00 | 175.00 | 169.00 | 172.00 | 172.00 | 38,676,100 |
| 15 Mar 2024 | 173.00 | 176.00 | 170.00 | 173.00 | 173.00 | 35,068,600 |
| 14 Mar 2024 | 182.00 | 182.00 | 170.00 | 173.00 | 173.00 | 45,325,000 |
| 13 Mar 2024 | 177.00 | 186.00 | 176.00 | 181.00 | 181.00 | 61,837,500 |
| 08 Mar 2024 | 175.00 | 180.00 | 173.00 | 176.00 | 176.00 | 51,912,100 |
| 07 Mar 2024 | 175.00 | 178.00 | 171.00 | 175.00 | 175.00 | 42,863,200 |
| 06 Mar 2024 | 161.00 | 180.00 | 161.00 | 175.00 | 175.00 | 65,119,000 |
| 05 Mar 2024 | 164.00 | 168.00 | 155.00 | 161.00 | 161.00 | 40,602,700 |
| 04 Mar 2024 | 165.00 | 173.00 | 164.00 | 165.00 | 165.00 | 36,973,800 |
| 01 Mar 2024 | 174.00 | 177.00 | 161.00 | 165.00 | 165.00 | 34,692,800 |
| 29 Feb 2024 | 150.00 | 186.00 | 150.00 | 173.00 | 173.00 | 66,763,700 |
| 28 Feb 2024 | 148.00 | 156.00 | 148.00 | 150.00 | 150.00 | 26,822,000 |
| 27 Feb 2024 | 157.00 | 160.00 | 148.00 | 150.00 | 150.00 | 11,538,700 |
| 26 Feb 2024 | 150.00 | 161.00 | 146.00 | 157.00 | 157.00 | 20,640,300 |
| 23 Feb 2024 | 154.00 | 160.00 | 146.00 | 148.00 | 148.00 | 15,923,300 |
| 22 Feb 2024 | 152.00 | 169.00 | 148.00 | 160.00 | 160.00 | 29,123,900 |
| 21 Feb 2024 | 150.00 | 154.00 | 144.00 | 150.00 | 150.00 | 26,451,800 |
| 20 Feb 2024 | 155.00 | 157.00 | 146.00 | 148.00 | 148.00 | 10,569,100 |
| 19 Feb 2024 | 141.00 | 158.00 | 141.00 | 156.00 | 156.00 | 28,945,500 |
| 16 Feb 2024 | 156.00 | 156.00 | 148.00 | 150.00 | 150.00 | 7,733,200 |
| 15 Feb 2024 | 160.00 | 162.00 | 154.00 | 156.00 | 156.00 | 22,035,400 |
| 13 Feb 2024 | 151.00 | 165.00 | 151.00 | 160.00 | 160.00 | 21,841,000 |
| 12 Feb 2024 | 168.00 | 168.00 | 145.00 | 151.00 | 151.00 | 21,022,800 |
| 07 Feb 2024 | 173.00 | 175.00 | 168.00 | 168.00 | 168.00 | 10,907,400 |
| 06 Feb 2024 | 175.00 | 179.00 | 172.00 | 173.00 | 173.00 | 15,964,100 |
| 05 Feb 2024 | 173.00 | 178.00 | 173.00 | 175.00 | 175.00 | 20,199,400 |
| 02 Feb 2024 | 167.00 | 178.00 | 167.00 | 173.00 | 173.00 | 21,168,300 |
| 01 Feb 2024 | 178.00 | 180.00 | 173.00 | 175.00 | 175.00 | 22,330,900 |
| 31 Jan 2024 | 178.00 | 181.00 | 177.00 | 178.00 | 178.00 | 19,131,300 |
| 30 Jan 2024 | 182.00 | 182.00 | 177.00 | 178.00 | 178.00 | 19,225,900 |
| 29 Jan 2024 | 181.00 | 185.00 | 178.00 | 181.00 | 181.00 | 21,126,200 |
| 26 Jan 2024 | 178.00 | 184.00 | 178.00 | 180.00 | 180.00 | 19,955,300 |
| 25 Jan 2024 | 192.00 | 193.00 | 177.00 | 178.00 | 178.00 | 21,693,300 |
| 24 Jan 2024 | 182.00 | 193.00 | 176.00 | 189.00 | 189.00 | 27,469,200 |
| 23 Jan 2024 | 195.00 | 195.00 | 182.00 | 182.00 | 182.00 | 22,064,300 |
| 22 Jan 2024 | 206.00 | 208.00 | 194.00 | 194.00 | 194.00 | 29,471,500 |
| 19 Jan 2024 | 193.00 | 204.00 | 193.00 | 204.00 | 204.00 | 31,442,300 |
| 18 Jan 2024 | 188.00 | 196.00 | 187.00 | 193.00 | 193.00 | 28,811,700 |
| 17 Jan 2024 | 182.00 | 188.00 | 181.00 | 187.00 | 187.00 | 25,976,900 |
| 16 Jan 2024 | 177.00 | 183.00 | 175.00 | 182.00 | 182.00 | 27,907,100 |
| 15 Jan 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 12 Jan 2024 | 186.00 | 208.00 | 186.00 | 186.00 | 186.00 | 67,607,000 |
| 11 Jan 2024 | 175.00 | 188.00 | 170.00 | 186.00 | 186.00 | 45,170,200 |
| 10 Jan 2024 | 180.00 | 182.00 | 173.00 | 175.00 | 175.00 | 20,213,400 |
| 09 Jan 2024 | 180.00 | 185.00 | 171.00 | 178.00 | 178.00 | 25,939,200 |
| 08 Jan 2024 | 193.00 | 194.00 | 178.00 | 179.00 | 179.00 | 29,407,600 |
| 05 Jan 2024 | 222.00 | 222.00 | 192.00 | 193.00 | 193.00 | 32,480,400 |
| 04 Jan 2024 | 210.00 | 234.00 | 204.00 | 220.00 | 220.00 | 39,336,500 |
| 03 Jan 2024 | 260.00 | 260.00 | 200.00 | 210.00 | 210.00 | 13,367,900 |
| 02 Jan 2024 | 352.00 | 354.00 | 264.00 | 264.00 | 264.00 | 14,853,900 |
| 29 Dec 2023 | 338.00 | 356.00 | 334.00 | 352.00 | 352.00 | 27,102,700 |
| 28 Dec 2023 | 330.00 | 344.00 | 328.00 | 338.00 | 338.00 | 26,281,300 |
| 27 Dec 2023 | 320.00 | 332.00 | 314.00 | 330.00 | 330.00 | 23,636,700 |
| 22 Dec 2023 | 318.00 | 324.00 | 312.00 | 318.00 | 318.00 | 14,495,800 |
| 21 Dec 2023 | 306.00 | 320.00 | 306.00 | 318.00 | 318.00 | 28,017,800 |
| 20 Dec 2023 | 298.00 | 312.00 | 294.00 | 306.00 | 306.00 | 29,171,400 |
| 19 Dec 2023 | 298.00 | 306.00 | 284.00 | 300.00 | 300.00 | 20,237,700 |
| 18 Dec 2023 | 278.00 | 300.00 | 274.00 | 296.00 | 296.00 | 25,202,200 |
| 15 Dec 2023 | 264.00 | 286.00 | 260.00 | 278.00 | 278.00 | 18,037,500 |
| 14 Dec 2023 | 266.00 | 272.00 | 250.00 | 264.00 | 264.00 | 20,852,700 |
| 13 Dec 2023 | 240.00 | 278.00 | 230.00 | 266.00 | 266.00 | 33,854,700 |
| 12 Dec 2023 | 220.00 | 246.00 | 210.00 | 236.00 | 236.00 | 24,169,500 |
| 11 Dec 2023 | 193.00 | 232.00 | 186.00 | 216.00 | 216.00 | 18,220,200 |
| 08 Dec 2023 | 175.00 | 194.00 | 165.00 | 193.00 | 193.00 | 7,489,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.