Venteny Fortuna International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 178.00 | 184.00 | 178.00 | 180.00 | 180.00 | 19,955,300 |
| 2024-01-25 | 192.00 | 193.00 | 177.00 | 178.00 | 178.00 | 21,693,300 |
| 2024-01-24 | 182.00 | 193.00 | 176.00 | 189.00 | 189.00 | 27,469,200 |
| 2024-01-23 | 195.00 | 195.00 | 182.00 | 182.00 | 182.00 | 22,064,300 |
| 2024-01-22 | 206.00 | 208.00 | 194.00 | 194.00 | 194.00 | 29,471,500 |
| 2024-01-19 | 193.00 | 204.00 | 193.00 | 204.00 | 204.00 | 31,442,300 |
| 2024-01-18 | 188.00 | 196.00 | 187.00 | 193.00 | 193.00 | 28,811,700 |
| 2024-01-17 | 182.00 | 188.00 | 181.00 | 187.00 | 187.00 | 25,976,900 |
| 2024-01-16 | 177.00 | 183.00 | 175.00 | 182.00 | 182.00 | 27,907,100 |
| 2024-01-15 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2024-01-12 | 186.00 | 208.00 | 186.00 | 186.00 | 186.00 | 67,607,000 |
| 2024-01-11 | 175.00 | 188.00 | 170.00 | 186.00 | 186.00 | 45,170,200 |
| 2024-01-10 | 180.00 | 182.00 | 173.00 | 175.00 | 175.00 | 20,213,400 |
| 2024-01-09 | 180.00 | 185.00 | 171.00 | 178.00 | 178.00 | 25,939,200 |
| 2024-01-08 | 193.00 | 194.00 | 178.00 | 179.00 | 179.00 | 29,407,600 |
| 2024-01-05 | 222.00 | 222.00 | 192.00 | 193.00 | 193.00 | 32,480,400 |
| 2024-01-04 | 210.00 | 234.00 | 204.00 | 220.00 | 220.00 | 39,336,500 |
| 2024-01-03 | 260.00 | 260.00 | 200.00 | 210.00 | 210.00 | 13,367,900 |
| 2024-01-02 | 352.00 | 354.00 | 264.00 | 264.00 | 264.00 | 14,853,900 |
| 2023-12-29 | 338.00 | 356.00 | 334.00 | 352.00 | 352.00 | 27,102,700 |
| 2023-12-28 | 330.00 | 344.00 | 328.00 | 338.00 | 338.00 | 26,281,300 |
| 2023-12-27 | 320.00 | 332.00 | 314.00 | 330.00 | 330.00 | 23,636,700 |
| 2023-12-22 | 318.00 | 324.00 | 312.00 | 318.00 | 318.00 | 14,495,800 |
| 2023-12-21 | 306.00 | 320.00 | 306.00 | 318.00 | 318.00 | 28,017,800 |
| 2023-12-20 | 298.00 | 312.00 | 294.00 | 306.00 | 306.00 | 29,171,400 |
| 2023-12-19 | 298.00 | 306.00 | 284.00 | 300.00 | 300.00 | 20,237,700 |
| 2023-12-18 | 278.00 | 300.00 | 274.00 | 296.00 | 296.00 | 25,202,200 |
| 2023-12-15 | 264.00 | 286.00 | 260.00 | 278.00 | 278.00 | 18,037,500 |
| 2023-12-14 | 266.00 | 272.00 | 250.00 | 264.00 | 264.00 | 20,852,700 |
| 2023-12-13 | 240.00 | 278.00 | 230.00 | 266.00 | 266.00 | 33,854,700 |
| 2023-12-12 | 220.00 | 246.00 | 210.00 | 236.00 | 236.00 | 24,169,500 |
| 2023-12-11 | 193.00 | 232.00 | 186.00 | 216.00 | 216.00 | 18,220,200 |
| 2023-12-08 | 175.00 | 194.00 | 165.00 | 193.00 | 193.00 | 7,489,200 |
| 2023-12-07 | 185.00 | 188.00 | 175.00 | 176.00 | 176.00 | 13,961,000 |
| 2023-12-06 | 189.00 | 190.00 | 180.00 | 185.00 | 185.00 | 12,125,200 |
| 2023-12-05 | 192.00 | 194.00 | 188.00 | 189.00 | 189.00 | 18,833,100 |
| 2023-12-04 | 194.00 | 199.00 | 188.00 | 192.00 | 192.00 | 18,528,000 |
| 2023-12-01 | 202.00 | 202.00 | 191.00 | 193.00 | 193.00 | 12,694,300 |
| 2023-11-30 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 12,611,200 |
| 2023-11-29 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 21,457,200 |
| 2023-11-28 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 10,212,000 |
| 2023-11-27 | 206.00 | 210.00 | 204.00 | 210.00 | 210.00 | 20,949,700 |
| 2023-11-24 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 14,783,700 |
| 2023-11-23 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 11,249,100 |
| 2023-11-22 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | 18,699,100 |
| 2023-11-21 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | 16,440,300 |
| 2023-11-20 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | 20,071,800 |
| 2023-11-17 | 236.00 | 238.00 | 220.00 | 224.00 | 224.00 | 14,941,200 |
| 2023-11-16 | 230.00 | 242.00 | 228.00 | 236.00 | 236.00 | 23,638,800 |
| 2023-11-15 | 226.00 | 248.00 | 224.00 | 230.00 | 230.00 | 17,654,200 |
| 2023-11-14 | 226.00 | 226.00 | 218.00 | 222.00 | 222.00 | 14,040,200 |
| 2023-11-13 | 216.00 | 228.00 | 216.00 | 220.00 | 220.00 | 14,960,100 |
| 2023-11-10 | 216.00 | 222.00 | 216.00 | 218.00 | 218.00 | 14,284,000 |
| 2023-11-09 | 222.00 | 226.00 | 216.00 | 220.00 | 220.00 | 14,281,500 |
| 2023-11-08 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | 15,172,700 |
| 2023-11-07 | 230.00 | 238.00 | 226.00 | 228.00 | 228.00 | 18,573,700 |
| 2023-11-06 | 232.00 | 240.00 | 222.00 | 230.00 | 230.00 | 18,299,100 |
| 2023-11-03 | 216.00 | 236.00 | 212.00 | 230.00 | 230.00 | 16,763,700 |
| 2023-11-02 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 11,750,200 |
| 2023-11-01 | 224.00 | 224.00 | 212.00 | 216.00 | 216.00 | 16,873,600 |
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.