Venteny Fortuna International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 187.00 | 191.00 | 184.00 | 185.00 | 185.00 | 42,589,800 |
| 2024-05-07 | 187.00 | 189.00 | 182.00 | 187.00 | 187.00 | 38,685,500 |
| 2024-05-06 | 179.00 | 191.00 | 176.00 | 187.00 | 187.00 | 56,885,000 |
| 2024-05-03 | 184.00 | 184.00 | 176.00 | 179.00 | 179.00 | 39,857,400 |
| 2024-05-02 | 178.00 | 189.00 | 177.00 | 184.00 | 184.00 | 58,839,000 |
| 2024-04-30 | 172.00 | 180.00 | 171.00 | 178.00 | 178.00 | 56,132,800 |
| 2024-04-29 | 178.00 | 179.00 | 173.00 | 173.00 | 173.00 | 24,240,400 |
| 2024-04-26 | 183.00 | 183.00 | 173.00 | 179.00 | 179.00 | 32,492,900 |
| 2024-04-25 | 181.00 | 184.00 | 175.00 | 184.00 | 184.00 | 46,000,100 |
| 2024-04-24 | 188.00 | 189.00 | 181.00 | 183.00 | 183.00 | 44,887,600 |
| 2024-04-23 | 206.00 | 210.00 | 183.00 | 189.00 | 189.00 | 37,375,000 |
| 2024-04-22 | 192.00 | 208.00 | 189.00 | 206.00 | 206.00 | 53,693,300 |
| 2024-04-19 | 197.00 | 197.00 | 187.00 | 193.00 | 193.00 | 54,885,500 |
| 2024-04-18 | 200.00 | 208.00 | 197.00 | 198.00 | 198.00 | 58,483,800 |
| 2024-04-17 | 190.00 | 206.00 | 189.00 | 199.00 | 199.00 | 59,314,800 |
| 2024-04-16 | 188.00 | 194.00 | 182.00 | 190.00 | 190.00 | 51,495,000 |
| 2024-04-05 | 214.00 | 214.00 | 183.00 | 188.00 | 188.00 | 95,618,500 |
| 2024-04-04 | 172.00 | 224.00 | 172.00 | 214.00 | 214.00 | 118,965,100 |
| 2024-04-03 | 174.00 | 177.00 | 170.00 | 173.00 | 173.00 | 51,918,200 |
| 2024-04-02 | 171.00 | 176.00 | 168.00 | 175.00 | 175.00 | 20,029,400 |
| 2024-04-01 | 180.00 | 181.00 | 164.00 | 173.00 | 173.00 | 45,066,000 |
| 2024-03-28 | 182.00 | 185.00 | 179.00 | 181.00 | 181.00 | 46,550,900 |
| 2024-03-27 | 186.00 | 186.00 | 180.00 | 183.00 | 183.00 | 40,016,200 |
| 2024-03-26 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2024-03-25 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2024-03-22 | 191.00 | 194.00 | 174.00 | 181.00 | 181.00 | 71,636,000 |
| 2024-03-21 | 178.00 | 192.00 | 177.00 | 191.00 | 191.00 | 74,901,500 |
| 2024-03-20 | 172.00 | 179.00 | 172.00 | 178.00 | 178.00 | 52,536,300 |
| 2024-03-19 | 172.00 | 173.00 | 169.00 | 173.00 | 173.00 | 33,016,700 |
| 2024-03-18 | 173.00 | 175.00 | 169.00 | 172.00 | 172.00 | 38,676,100 |
| 2024-03-15 | 173.00 | 176.00 | 170.00 | 173.00 | 173.00 | 35,068,600 |
| 2024-03-14 | 182.00 | 182.00 | 170.00 | 173.00 | 173.00 | 45,325,000 |
| 2024-03-13 | 177.00 | 186.00 | 176.00 | 181.00 | 181.00 | 61,837,500 |
| 2024-03-08 | 175.00 | 180.00 | 173.00 | 176.00 | 176.00 | 51,912,100 |
| 2024-03-07 | 175.00 | 178.00 | 171.00 | 175.00 | 175.00 | 42,863,200 |
| 2024-03-06 | 161.00 | 180.00 | 161.00 | 175.00 | 175.00 | 65,119,000 |
| 2024-03-05 | 164.00 | 168.00 | 155.00 | 161.00 | 161.00 | 40,602,700 |
| 2024-03-04 | 165.00 | 173.00 | 164.00 | 165.00 | 165.00 | 36,973,800 |
| 2024-03-01 | 174.00 | 177.00 | 161.00 | 165.00 | 165.00 | 34,692,800 |
| 2024-02-29 | 150.00 | 186.00 | 150.00 | 173.00 | 173.00 | 66,763,700 |
| 2024-02-28 | 148.00 | 156.00 | 148.00 | 150.00 | 150.00 | 26,822,000 |
| 2024-02-27 | 157.00 | 160.00 | 148.00 | 150.00 | 150.00 | 11,538,700 |
| 2024-02-26 | 150.00 | 161.00 | 146.00 | 157.00 | 157.00 | 20,640,300 |
| 2024-02-23 | 154.00 | 160.00 | 146.00 | 148.00 | 148.00 | 15,923,300 |
| 2024-02-22 | 152.00 | 169.00 | 148.00 | 160.00 | 160.00 | 29,123,900 |
| 2024-02-21 | 150.00 | 154.00 | 144.00 | 150.00 | 150.00 | 26,451,800 |
| 2024-02-20 | 155.00 | 157.00 | 146.00 | 148.00 | 148.00 | 10,569,100 |
| 2024-02-19 | 141.00 | 158.00 | 141.00 | 156.00 | 156.00 | 28,945,500 |
| 2024-02-16 | 156.00 | 156.00 | 148.00 | 150.00 | 150.00 | 7,733,200 |
| 2024-02-15 | 160.00 | 162.00 | 154.00 | 156.00 | 156.00 | 22,035,400 |
| 2024-02-13 | 151.00 | 165.00 | 151.00 | 160.00 | 160.00 | 21,841,000 |
| 2024-02-12 | 168.00 | 168.00 | 145.00 | 151.00 | 151.00 | 21,022,800 |
| 2024-02-07 | 173.00 | 175.00 | 168.00 | 168.00 | 168.00 | 10,907,400 |
| 2024-02-06 | 175.00 | 179.00 | 172.00 | 173.00 | 173.00 | 15,964,100 |
| 2024-02-05 | 173.00 | 178.00 | 173.00 | 175.00 | 175.00 | 20,199,400 |
| 2024-02-02 | 167.00 | 178.00 | 167.00 | 173.00 | 173.00 | 21,168,300 |
| 2024-02-01 | 178.00 | 180.00 | 173.00 | 175.00 | 175.00 | 22,330,900 |
| 2024-01-31 | 178.00 | 181.00 | 177.00 | 178.00 | 178.00 | 19,131,300 |
| 2024-01-30 | 182.00 | 182.00 | 177.00 | 178.00 | 178.00 | 19,225,900 |
| 2024-01-29 | 181.00 | 185.00 | 178.00 | 181.00 | 181.00 | 21,126,200 |
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.