PT Venteny Fortuna International Tbk VTNY

IDX · Indonesia · Technology Services

IDR 59.00+1.00 (+1.72%)

Market closed· Oct 1, 2026, 9:12 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 59.00	+1.72%	IDR 58.00	IDR 61.00	IDR 56.00	32.17M
2026-09-30	IDR 58.00	+9.43%	IDR 53.00	IDR 60.00	IDR 53.00	38.72M
2026-09-29	IDR 53.00	-7.02%	IDR 50.00	IDR 55.00	IDR 49.00	24.30M
2026-09-28	IDR 57.00	-13.64%	IDR 65.00	IDR 65.00	IDR 57.00	21.17M
2026-09-25	IDR 66.00	-9.59%	IDR 73.00	IDR 73.00	IDR 63.00	33.19M
2026-09-24	IDR 73.00	-2.67%	IDR 75.00	IDR 75.00	IDR 72.00	15.52M
2026-09-23	IDR 75.00	+2.74%	IDR 73.00	IDR 75.00	IDR 71.00	19.27M
2026-09-22	IDR 73.00	-2.67%	IDR 75.00	IDR 76.00	IDR 70.00	20.66M
2026-09-21	IDR 75.00	+1.35%	IDR 75.00	IDR 76.00	IDR 73.00	27.23M
2026-09-18	IDR 74.00	-3.90%	IDR 77.00	IDR 77.00	IDR 74.00	21.87M
2026-09-17	IDR 77.00	0.00%	IDR 77.00	IDR 78.00	IDR 75.00	19.77M
2026-09-16	IDR 77.00	-2.53%	IDR 79.00	IDR 80.00	IDR 76.00	14.04M
2026-09-15	IDR 79.00	+1.28%	IDR 78.00	IDR 79.00	IDR 74.00	32.06M
2026-09-14	IDR 78.00	+8.33%	IDR 72.00	IDR 83.00	IDR 72.00	91.39M
2026-09-11	IDR 72.00	-5.26%	IDR 76.00	IDR 76.00	IDR 72.00	21.68M
2026-09-10	IDR 76.00	-3.80%	IDR 79.00	IDR 80.00	IDR 75.00	21.60M
2026-09-09	IDR 79.00	+1.28%	IDR 79.00	IDR 82.00	IDR 78.00	39.38M
2026-09-08	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 76.00	15.96M
2026-09-07	IDR 78.00	-1.27%	IDR 79.00	IDR 79.00	IDR 76.00	23.08M
2026-09-04	IDR 79.00	0.00%	IDR 80.00	IDR 80.00	IDR 78.00	22.65M
2026-09-03	IDR 79.00	+5.33%	IDR 76.00	IDR 80.00	IDR 74.00	34.76M
2026-09-02	IDR 75.00	-3.85%	IDR 78.00	IDR 78.00	IDR 75.00	25.39M
2026-09-01	IDR 78.00	-1.27%	IDR 80.00	IDR 82.00	IDR 77.00	27.38M
2026-08-31	IDR 79.00	-2.47%	IDR 82.00	IDR 83.00	IDR 77.00	30.74M
2026-08-28	IDR 81.00	-8.99%	IDR 89.00	IDR 89.00	IDR 81.00	38.77M
2026-08-27	IDR 89.00	+3.49%	IDR 87.00	IDR 91.00	IDR 85.00	26.88M
2026-08-26	IDR 86.00	+2.38%	IDR 85.00	IDR 98.00	IDR 85.00	94.40M
2026-08-24	IDR 84.00	-4.55%	IDR 89.00	IDR 92.00	IDR 84.00	42.83M
2026-08-21	IDR 88.00	+11.39%	IDR 78.00	IDR 90.00	IDR 78.00	57.05M
2026-08-20	IDR 79.00	+5.33%	IDR 76.00	IDR 79.00	IDR 76.00	17.07M
2026-08-19	IDR 75.00	-2.60%	IDR 79.00	IDR 80.00	IDR 75.00	18.31M
2026-08-18	IDR 77.00	+8.45%	IDR 71.00	IDR 82.00	IDR 71.00	56.66M
2026-08-14	IDR 71.00	-2.74%	IDR 73.00	IDR 76.00	IDR 71.00	28.79M
2026-08-13	IDR 73.00	0.00%	IDR 73.00	IDR 74.00	IDR 69.00	39.92M
2026-08-12	IDR 73.00	+10.61%	IDR 66.00	IDR 83.00	IDR 66.00	237.68M
2026-08-11	IDR 66.00	-2.94%	IDR 68.00	IDR 68.00	IDR 65.00	13.26M
2026-08-10	IDR 68.00	+1.49%	IDR 68.00	IDR 69.00	IDR 67.00	18.94M
2026-08-07	IDR 67.00	+4.69%	IDR 65.00	IDR 70.00	IDR 64.00	20.63M
2026-08-06	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 64.00	18.72M
2026-08-05	IDR 66.00	+3.13%	IDR 64.00	IDR 66.00	IDR 64.00	10.10M
2026-08-04	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	12.13M
2026-08-03	IDR 64.00	+1.59%	IDR 62.00	IDR 65.00	IDR 62.00	14.97M
2026-07-31	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	10.66M
2026-07-30	IDR 63.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	2.51M
2026-07-29	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 61.00	13.59M
2026-07-28	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 64.00	15.37M
2026-07-27	IDR 65.00	0.00%	IDR 63.00	IDR 67.00	IDR 63.00	15.84M
2026-07-24	IDR 65.00	-1.52%	IDR 66.00	IDR 66.00	IDR 63.00	13.39M
2026-07-23	IDR 66.00	+3.13%	IDR 65.00	IDR 67.00	IDR 63.00	19.16M
2026-07-22	IDR 64.00	-7.25%	IDR 70.00	IDR 70.00	IDR 59.00	23.09M
2026-07-21	IDR 69.00	+4.55%	IDR 66.00	IDR 72.00	IDR 64.00	26.31M
2026-07-20	IDR 66.00	-1.49%	IDR 68.00	IDR 69.00	IDR 65.00	10.84M
2026-07-17	IDR 67.00	+9.84%	IDR 62.00	IDR 68.00	IDR 61.00	23.73M
2026-07-16	IDR 61.00	-3.17%	IDR 64.00	IDR 70.00	IDR 61.00	64.00M
2026-07-15	IDR 63.00	+5.00%	IDR 62.00	IDR 64.00	IDR 60.00	19.73M
2026-07-14	IDR 60.00	+5.26%	IDR 57.00	IDR 61.00	IDR 57.00	16.26M
2026-07-13	IDR 57.00	-3.39%	IDR 59.00	IDR 59.00	IDR 57.00	16.30M
2026-07-10	IDR 59.00	+3.51%	IDR 56.00	IDR 60.00	IDR 56.00	16.25M
2026-07-09	IDR 57.00	0.00%	IDR 57.00	IDR 58.00	IDR 56.00	6.21M
2026-07-08	IDR 57.00	-1.72%	IDR 58.00	IDR 59.00	IDR 56.00	10.15M
2026-07-07	IDR 58.00	-1.69%	IDR 60.00	IDR 60.00	IDR 57.00	3.48M
2026-07-06	IDR 59.00	+7.27%	IDR 55.00	IDR 59.00	IDR 55.00	21.88M
2026-07-03	IDR 55.00	0.00%	IDR 54.00	IDR 56.00	IDR 54.00	3.05M
2026-07-02	IDR 55.00	+1.85%	IDR 54.00	IDR 56.00	IDR 53.00	10.82M
2026-07-01	IDR 54.00	0.00%	IDR 54.00	IDR 57.00	IDR 53.00	21.13M
2026-06-30	IDR 54.00	0.00%	IDR 55.00	IDR 55.00	IDR 52.00	8.96M
2026-06-29	IDR 54.00	-6.90%	IDR 57.00	IDR 58.00	IDR 53.00	16.80M
2026-06-26	IDR 58.00	-4.92%	IDR 61.00	IDR 61.00	IDR 56.00	4.72M
2026-06-25	IDR 61.00	+5.17%	IDR 56.00	IDR 61.00	IDR 56.00	18.23M
2026-06-24	IDR 58.00	-3.33%	IDR 60.00	IDR 61.00	IDR 57.00	14.99M
2026-06-23	IDR 60.00	0.00%	IDR 59.00	IDR 61.00	IDR 59.00	17.67M
2026-06-22	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 59.00	18.24M
2026-06-19	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 59.00	18.64M
2026-06-18	IDR 61.00	0.00%	IDR 60.00	IDR 62.00	IDR 60.00	17.81M
2026-06-17	IDR 61.00	-1.61%	IDR 62.00	IDR 63.00	IDR 60.00	16.30M
2026-06-15	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 61.00	20.07M
2026-06-12	IDR 62.00	+6.90%	IDR 59.00	IDR 62.00	IDR 57.00	8.66M
2026-06-11	IDR 58.00	-1.69%	IDR 60.00	IDR 60.00	IDR 56.00	16.46M
2026-06-10	IDR 59.00	+5.36%	IDR 56.00	IDR 60.00	IDR 55.00	14.35M
2026-06-09	IDR 56.00	+5.66%	IDR 53.00	IDR 56.00	IDR 51.00	16.79M
2026-06-08	IDR 53.00	0.00%	IDR 53.00	IDR 58.00	IDR 52.00	14.18M
2026-06-05	IDR 53.00	-1.85%	IDR 55.00	IDR 55.00	IDR 52.00	17.72M
2026-06-04	IDR 54.00	-5.26%	IDR 58.00	IDR 58.00	IDR 53.00	19.99M
2026-06-03	IDR 57.00	-6.56%	IDR 62.00	IDR 63.00	IDR 56.00	7.75M
2026-06-02	IDR 61.00	-1.61%	IDR 62.00	IDR 63.00	IDR 61.00	11.85M
2026-05-29	IDR 62.00	0.00%	IDR 60.00	IDR 65.00	IDR 57.00	17.06M
2026-05-28	IDR 62.00	0.00%	IDR 62.00	IDR 62.00	IDR 62.00	0
2026-05-27	IDR 62.00	0.00%	IDR 62.00	IDR 62.00	IDR 62.00	0
2026-05-26	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 60.00	17.64M
2026-05-25	IDR 62.00	+6.90%	IDR 58.00	IDR 65.00	IDR 58.00	20.37M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 59.00	+1.72%	IDR 58.00	IDR 61.00	IDR 56.00	32.17M
2026-09-30	IDR 58.00	+9.43%	IDR 53.00	IDR 60.00	IDR 53.00	38.72M
2026-09-29	IDR 53.00	-7.02%	IDR 50.00	IDR 55.00	IDR 49.00	24.30M
2026-09-28	IDR 57.00	-13.64%	IDR 65.00	IDR 65.00	IDR 57.00	21.17M
2026-09-25	IDR 66.00	-9.59%	IDR 73.00	IDR 73.00	IDR 63.00	33.19M
2026-09-24	IDR 73.00	-2.67%	IDR 75.00	IDR 75.00	IDR 72.00	15.52M
2026-09-23	IDR 75.00	+2.74%	IDR 73.00	IDR 75.00	IDR 71.00	19.27M
2026-09-22	IDR 73.00	-2.67%	IDR 75.00	IDR 76.00	IDR 70.00	20.66M
2026-09-21	IDR 75.00	+1.35%	IDR 75.00	IDR 76.00	IDR 73.00	27.23M
2026-09-18	IDR 74.00	-3.90%	IDR 77.00	IDR 77.00	IDR 74.00	21.87M
2026-09-17	IDR 77.00	0.00%	IDR 77.00	IDR 78.00	IDR 75.00	19.77M
2026-09-16	IDR 77.00	-2.53%	IDR 79.00	IDR 80.00	IDR 76.00	14.04M
2026-09-15	IDR 79.00	+1.28%	IDR 78.00	IDR 79.00	IDR 74.00	32.06M
2026-09-14	IDR 78.00	+8.33%	IDR 72.00	IDR 83.00	IDR 72.00	91.39M
2026-09-11	IDR 72.00	-5.26%	IDR 76.00	IDR 76.00	IDR 72.00	21.68M
2026-09-10	IDR 76.00	-3.80%	IDR 79.00	IDR 80.00	IDR 75.00	21.60M
2026-09-09	IDR 79.00	+1.28%	IDR 79.00	IDR 82.00	IDR 78.00	39.38M
2026-09-08	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 76.00	15.96M
2026-09-07	IDR 78.00	-1.27%	IDR 79.00	IDR 79.00	IDR 76.00	23.08M
2026-09-04	IDR 79.00	0.00%	IDR 80.00	IDR 80.00	IDR 78.00	22.65M
2026-09-03	IDR 79.00	+5.33%	IDR 76.00	IDR 80.00	IDR 74.00	34.76M
2026-09-02	IDR 75.00	-3.85%	IDR 78.00	IDR 78.00	IDR 75.00	25.39M
2026-09-01	IDR 78.00	-1.27%	IDR 80.00	IDR 82.00	IDR 77.00	27.38M
2026-08-31	IDR 79.00	-2.47%	IDR 82.00	IDR 83.00	IDR 77.00	30.74M
2026-08-28	IDR 81.00	-8.99%	IDR 89.00	IDR 89.00	IDR 81.00	38.77M
2026-08-27	IDR 89.00	+3.49%	IDR 87.00	IDR 91.00	IDR 85.00	26.88M
2026-08-26	IDR 86.00	+2.38%	IDR 85.00	IDR 98.00	IDR 85.00	94.40M
2026-08-24	IDR 84.00	-4.55%	IDR 89.00	IDR 92.00	IDR 84.00	42.83M
2026-08-21	IDR 88.00	+11.39%	IDR 78.00	IDR 90.00	IDR 78.00	57.05M
2026-08-20	IDR 79.00	+5.33%	IDR 76.00	IDR 79.00	IDR 76.00	17.07M
2026-08-19	IDR 75.00	-2.60%	IDR 79.00	IDR 80.00	IDR 75.00	18.31M
2026-08-18	IDR 77.00	+8.45%	IDR 71.00	IDR 82.00	IDR 71.00	56.66M
2026-08-14	IDR 71.00	-2.74%	IDR 73.00	IDR 76.00	IDR 71.00	28.79M
2026-08-13	IDR 73.00	0.00%	IDR 73.00	IDR 74.00	IDR 69.00	39.92M
2026-08-12	IDR 73.00	+10.61%	IDR 66.00	IDR 83.00	IDR 66.00	237.68M
2026-08-11	IDR 66.00	-2.94%	IDR 68.00	IDR 68.00	IDR 65.00	13.26M
2026-08-10	IDR 68.00	+1.49%	IDR 68.00	IDR 69.00	IDR 67.00	18.94M
2026-08-07	IDR 67.00	+4.69%	IDR 65.00	IDR 70.00	IDR 64.00	20.63M
2026-08-06	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 64.00	18.72M
2026-08-05	IDR 66.00	+3.13%	IDR 64.00	IDR 66.00	IDR 64.00	10.10M
2026-08-04	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	12.13M
2026-08-03	IDR 64.00	+1.59%	IDR 62.00	IDR 65.00	IDR 62.00	14.97M
2026-07-31	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	10.66M
2026-07-30	IDR 63.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	2.51M
2026-07-29	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 61.00	13.59M
2026-07-28	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 64.00	15.37M
2026-07-27	IDR 65.00	0.00%	IDR 63.00	IDR 67.00	IDR 63.00	15.84M
2026-07-24	IDR 65.00	-1.52%	IDR 66.00	IDR 66.00	IDR 63.00	13.39M
2026-07-23	IDR 66.00	+3.13%	IDR 65.00	IDR 67.00	IDR 63.00	19.16M
2026-07-22	IDR 64.00	-7.25%	IDR 70.00	IDR 70.00	IDR 59.00	23.09M
2026-07-21	IDR 69.00	+4.55%	IDR 66.00	IDR 72.00	IDR 64.00	26.31M
2026-07-20	IDR 66.00	-1.49%	IDR 68.00	IDR 69.00	IDR 65.00	10.84M
2026-07-17	IDR 67.00	+9.84%	IDR 62.00	IDR 68.00	IDR 61.00	23.73M
2026-07-16	IDR 61.00	-3.17%	IDR 64.00	IDR 70.00	IDR 61.00	64.00M
2026-07-15	IDR 63.00	+5.00%	IDR 62.00	IDR 64.00	IDR 60.00	19.73M
2026-07-14	IDR 60.00	+5.26%	IDR 57.00	IDR 61.00	IDR 57.00	16.26M
2026-07-13	IDR 57.00	-3.39%	IDR 59.00	IDR 59.00	IDR 57.00	16.30M
2026-07-10	IDR 59.00	+3.51%	IDR 56.00	IDR 60.00	IDR 56.00	16.25M
2026-07-09	IDR 57.00	0.00%	IDR 57.00	IDR 58.00	IDR 56.00	6.21M
2026-07-08	IDR 57.00	-1.72%	IDR 58.00	IDR 59.00	IDR 56.00	10.15M
2026-07-07	IDR 58.00	-1.69%	IDR 60.00	IDR 60.00	IDR 57.00	3.48M
2026-07-06	IDR 59.00	+7.27%	IDR 55.00	IDR 59.00	IDR 55.00	21.88M
2026-07-03	IDR 55.00	0.00%	IDR 54.00	IDR 56.00	IDR 54.00	3.05M
2026-07-02	IDR 55.00	+1.85%	IDR 54.00	IDR 56.00	IDR 53.00	10.82M
2026-07-01	IDR 54.00	0.00%	IDR 54.00	IDR 57.00	IDR 53.00	21.13M
2026-06-30	IDR 54.00	0.00%	IDR 55.00	IDR 55.00	IDR 52.00	8.96M
2026-06-29	IDR 54.00	-6.90%	IDR 57.00	IDR 58.00	IDR 53.00	16.80M
2026-06-26	IDR 58.00	-4.92%	IDR 61.00	IDR 61.00	IDR 56.00	4.72M
2026-06-25	IDR 61.00	+5.17%	IDR 56.00	IDR 61.00	IDR 56.00	18.23M
2026-06-24	IDR 58.00	-3.33%	IDR 60.00	IDR 61.00	IDR 57.00	14.99M
2026-06-23	IDR 60.00	0.00%	IDR 59.00	IDR 61.00	IDR 59.00	17.67M
2026-06-22	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 59.00	18.24M
2026-06-19	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 59.00	18.64M
2026-06-18	IDR 61.00	0.00%	IDR 60.00	IDR 62.00	IDR 60.00	17.81M
2026-06-17	IDR 61.00	-1.61%	IDR 62.00	IDR 63.00	IDR 60.00	16.30M
2026-06-15	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 61.00	20.07M
2026-06-12	IDR 62.00	+6.90%	IDR 59.00	IDR 62.00	IDR 57.00	8.66M
2026-06-11	IDR 58.00	-1.69%	IDR 60.00	IDR 60.00	IDR 56.00	16.46M
2026-06-10	IDR 59.00	+5.36%	IDR 56.00	IDR 60.00	IDR 55.00	14.35M
2026-06-09	IDR 56.00	+5.66%	IDR 53.00	IDR 56.00	IDR 51.00	16.79M
2026-06-08	IDR 53.00	0.00%	IDR 53.00	IDR 58.00	IDR 52.00	14.18M
2026-06-05	IDR 53.00	-1.85%	IDR 55.00	IDR 55.00	IDR 52.00	17.72M
2026-06-04	IDR 54.00	-5.26%	IDR 58.00	IDR 58.00	IDR 53.00	19.99M
2026-06-03	IDR 57.00	-6.56%	IDR 62.00	IDR 63.00	IDR 56.00	7.75M
2026-06-02	IDR 61.00	-1.61%	IDR 62.00	IDR 63.00	IDR 61.00	11.85M
2026-05-29	IDR 62.00	0.00%	IDR 60.00	IDR 65.00	IDR 57.00	17.06M
2026-05-28	IDR 62.00	0.00%	IDR 62.00	IDR 62.00	IDR 62.00	0
2026-05-27	IDR 62.00	0.00%	IDR 62.00	IDR 62.00	IDR 62.00	0
2026-05-26	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 60.00	17.64M
2026-05-25	IDR 62.00	+6.90%	IDR 58.00	IDR 65.00	IDR 58.00	20.37M