Venteny Fortuna International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 129.00 | 129.00 | 124.00 | 127.00 | 127.00 | 17,313,400 |
| 2024-08-07 | 124.00 | 130.00 | 122.00 | 129.00 | 129.00 | 24,427,900 |
| 2024-08-06 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 26,602,600 |
| 2024-08-05 | 129.00 | 129.00 | 123.00 | 126.00 | 126.00 | 22,204,200 |
| 2024-08-02 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | 27,287,600 |
| 2024-08-01 | 126.00 | 133.00 | 124.00 | 132.00 | 132.00 | 26,017,500 |
| 2024-07-31 | 125.00 | 127.00 | 122.00 | 126.00 | 126.00 | 29,562,000 |
| 2024-07-30 | 127.00 | 128.00 | 122.00 | 125.00 | 125.00 | 21,617,500 |
| 2024-07-29 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 16,355,200 |
| 2024-07-26 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 15,011,200 |
| 2024-07-25 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 23,761,400 |
| 2024-07-24 | 128.00 | 131.00 | 126.00 | 130.00 | 130.00 | 31,221,000 |
| 2024-07-23 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 27,086,500 |
| 2024-07-22 | 133.00 | 133.00 | 127.00 | 128.00 | 128.00 | 28,387,800 |
| 2024-07-19 | 138.00 | 138.00 | 131.00 | 133.00 | 133.00 | 31,058,000 |
| 2024-07-18 | 139.00 | 141.00 | 136.00 | 138.00 | 138.00 | 28,014,700 |
| 2024-07-17 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 30,542,100 |
| 2024-07-16 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 29,190,400 |
| 2024-07-15 | 147.00 | 147.00 | 136.00 | 141.00 | 141.00 | 25,140,100 |
| 2024-07-12 | 139.00 | 145.00 | 138.00 | 145.00 | 145.00 | 22,451,600 |
| 2024-07-11 | 143.00 | 144.00 | 138.00 | 138.00 | 138.00 | 28,660,600 |
| 2024-07-10 | 150.00 | 150.00 | 138.00 | 143.00 | 143.00 | 31,778,200 |
| 2024-07-09 | 134.00 | 143.00 | 134.00 | 141.00 | 141.00 | 29,312,800 |
| 2024-07-08 | 134.00 | 135.00 | 131.00 | 134.00 | 134.00 | 24,148,800 |
| 2024-07-05 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 27,596,900 |
| 2024-07-04 | 130.00 | 137.00 | 130.00 | 136.00 | 136.00 | 28,355,600 |
| 2024-07-03 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 33,414,200 |
| 2024-07-02 | 135.00 | 139.00 | 131.00 | 134.00 | 134.00 | 24,089,200 |
| 2024-07-01 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | 31,565,400 |
| 2024-06-28 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 24,941,400 |
| 2024-06-27 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | 23,808,500 |
| 2024-06-26 | 136.00 | 136.00 | 129.00 | 135.00 | 135.00 | 25,048,300 |
| 2024-06-25 | 138.00 | 140.00 | 135.00 | 136.00 | 136.00 | 24,598,300 |
| 2024-06-24 | 133.00 | 140.00 | 131.00 | 138.00 | 138.00 | 22,320,500 |
| 2024-06-21 | 139.00 | 139.00 | 128.00 | 135.00 | 135.00 | 21,110,300 |
| 2024-06-20 | 133.00 | 143.00 | 130.00 | 141.00 | 141.00 | 16,444,400 |
| 2024-06-19 | 133.00 | 136.00 | 126.00 | 133.00 | 133.00 | 15,004,300 |
| 2024-06-14 | 151.00 | 151.00 | 130.00 | 132.00 | 132.00 | 15,742,000 |
| 2024-06-13 | 150.00 | 154.00 | 148.00 | 152.00 | 152.00 | 34,652,300 |
| 2024-06-12 | 151.00 | 153.00 | 146.00 | 152.00 | 152.00 | 39,775,400 |
| 2024-06-11 | 153.00 | 156.00 | 150.00 | 152.00 | 152.00 | 36,287,900 |
| 2024-06-10 | 154.00 | 154.00 | 147.00 | 153.00 | 153.00 | 34,751,000 |
| 2024-06-07 | 158.00 | 158.00 | 151.00 | 154.00 | 154.00 | 32,094,000 |
| 2024-06-06 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 40,290,800 |
| 2024-06-05 | 152.00 | 158.00 | 149.00 | 156.00 | 156.00 | 27,704,000 |
| 2024-06-04 | 155.00 | 157.00 | 147.00 | 152.00 | 152.00 | 25,511,900 |
| 2024-06-03 | 175.00 | 176.00 | 150.00 | 155.00 | 155.00 | 25,271,100 |
| 2024-05-31 | 175.00 | 178.00 | 174.00 | 176.00 | 176.00 | 49,195,600 |
| 2024-05-30 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | 41,607,500 |
| 2024-05-29 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | 44,635,700 |
| 2024-05-28 | 178.00 | 181.00 | 177.00 | 180.00 | 180.00 | 36,746,100 |
| 2024-05-27 | 184.00 | 184.00 | 174.00 | 178.00 | 178.00 | 48,602,400 |
| 2024-05-22 | 178.00 | 184.00 | 177.00 | 179.00 | 179.00 | 39,733,400 |
| 2024-05-21 | 177.00 | 179.00 | 174.00 | 179.00 | 179.00 | 47,676,800 |
| 2024-05-20 | 177.00 | 180.00 | 172.00 | 179.00 | 179.00 | 38,372,300 |
| 2024-05-17 | 180.00 | 182.00 | 176.00 | 177.00 | 177.00 | 33,109,500 |
| 2024-05-16 | 178.00 | 181.00 | 177.00 | 180.00 | 180.00 | 46,995,800 |
| 2024-05-15 | 183.00 | 187.00 | 178.00 | 178.00 | 178.00 | 42,398,300 |
| 2024-05-14 | 178.00 | 185.00 | 175.00 | 183.00 | 183.00 | 46,110,800 |
| 2024-05-13 | 185.00 | 186.00 | 178.00 | 180.00 | 180.00 | 42,473,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.