IDX · VTNY · stock
PT Venteny Fortuna International Tbk (VTNY) stock price history
Every IDX trading session of PT Venteny Fortuna International Tbk from Dec 15, 2022 to Nov 13, 2026: 932 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VTNY adjusted close, 2022 to 2026
- IDR 740.00
- All time high, 2023
- IDR 105.00
- 52 week high, IDR 34.00 low
- 932
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
VTNY key facts
- PT Venteny Fortuna International Tbk (VTNY) closed at IDR 35.00 on Nov 13, 2026 on IDX.
- VTNY's all time high close is IDR 740.00, set on Mar 31, 2023; its all time low close is IDR 34.00 on Nov 4, 2026.
- VTNY's 52 week range is IDR 34.00 to IDR 105.00.
- VTNY returned -63.2% over the year to Nov 13, 2026.
- Since Dec 15, 2022 VTNY returned -91%, -46.2% a year compounded.
- VTNY's deepest drawdown was -95.4% from Mar 31, 2023 to Nov 4, 2026.
- DataCedar holds 932 daily sessions of VTNY history from Dec 15, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VTNY price chart, 2022 to 2026
VTNY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.0% |
| 3 months | -52.1% |
| 6 months | -50.0% |
| Year to date | -62.8% |
| 1 year | -63.2% |
| 3 years | -84.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 15, 2022 | -91.2% |
| Compound annual growth, 3.9 years | -46.2% |
VTNY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 740.00 on Mar 31, 2023
- All time low close
- IDR 34.00 on Nov 4, 2026
- 52 week high
- IDR 105.00 on Dec 11, 2025
- 52 week low
- IDR 34.00 on Nov 4, 2026
- Deepest drawdown
- -95.4% from Mar 31, 2023 to Nov 4, 2026, not yet recovered
- Best single session
- +35.0% on Jun 5, 2023
- Worst single session
- -25.0% on Jan 2, 2024
- Volatility, 1 year annualised
- 64.0%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2023, -22%
- Worst calendar year
- 2024, -52%
VTNY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Dec 15, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 94.00 | IDR 100.00 | IDR 34.00 | IDR 35.00 | -62.8% | 4.1B | 208 |
| 2025 | IDR 170.00 | IDR 198.00 | IDR 87.00 | IDR 94.00 | -44.7% | 3.8B | 236 |
| 2024 | IDR 352.00 | IDR 354.00 | IDR 111.00 | IDR 170.00 | -51.7% | 7.9B | 237 |
| 2023 | IDR 446.00 | IDR 900.00 | IDR 162.00 | IDR 352.00 | -21.8% | 4.8B | 239 |
| 2022 | IDR 450.00 | IDR 505.00 | IDR 342.00 | IDR 450.00 | n/a | 638.6M | 12 |
VTNY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 35.00 | -12.5% |
| October 2026 | IDR 40.00 | -31.0% |
| September 2026 | IDR 58.00 | -26.6% |
| August 2026 | IDR 79.00 | +25.4% |
| July 2026 | IDR 63.00 | +16.7% |
| June 2026 | IDR 54.00 | -12.9% |
| May 2026 | IDR 62.00 | -12.7% |
| April 2026 | IDR 71.00 | +10.9% |
| March 2026 | IDR 64.00 | -24.7% |
| February 2026 | IDR 85.00 | -7.6% |
| January 2026 | IDR 92.00 | -2.1% |
| December 2025 | IDR 94.00 | 0.0% |
About the VTNY data
Daily bars. 932 sessions from Dec 15, 2022 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AVTNY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
VTNY share price history
