Venteny Fortuna International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 234.00 | 244.00 | 224.00 | 226.00 | 226.00 | 23,246,600 |
| 2023-10-30 | 232.00 | 242.00 | 222.00 | 238.00 | 238.00 | 22,327,500 |
| 2023-10-27 | 238.00 | 238.00 | 226.00 | 232.00 | 232.00 | 7,978,800 |
| 2023-10-26 | 246.00 | 246.00 | 232.00 | 238.00 | 238.00 | 6,789,100 |
| 2023-10-25 | 258.00 | 260.00 | 246.00 | 246.00 | 246.00 | 14,408,200 |
| 2023-10-24 | 244.00 | 268.00 | 226.00 | 264.00 | 264.00 | 15,311,000 |
| 2023-10-23 | 272.00 | 272.00 | 230.00 | 244.00 | 244.00 | 11,091,400 |
| 2023-10-20 | 262.00 | 272.00 | 262.00 | 270.00 | 270.00 | 12,891,500 |
| 2023-10-19 | 260.00 | 272.00 | 258.00 | 262.00 | 262.00 | 12,381,000 |
| 2023-10-18 | 274.00 | 280.00 | 258.00 | 264.00 | 264.00 | 14,620,600 |
| 2023-10-17 | 276.00 | 282.00 | 270.00 | 270.00 | 270.00 | 12,101,000 |
| 2023-10-16 | 282.00 | 286.00 | 274.00 | 276.00 | 276.00 | 12,711,000 |
| 2023-10-13 | 278.00 | 286.00 | 276.00 | 280.00 | 280.00 | 12,056,800 |
| 2023-10-12 | 286.00 | 294.00 | 276.00 | 278.00 | 278.00 | 12,392,300 |
| 2023-10-11 | 298.00 | 300.00 | 284.00 | 288.00 | 288.00 | 19,834,400 |
| 2023-10-10 | 304.00 | 310.00 | 288.00 | 298.00 | 298.00 | 15,053,900 |
| 2023-10-09 | 306.00 | 314.00 | 298.00 | 304.00 | 304.00 | 15,234,000 |
| 2023-10-06 | 290.00 | 310.00 | 290.00 | 304.00 | 304.00 | 18,710,300 |
| 2023-10-05 | 276.00 | 296.00 | 272.00 | 288.00 | 288.00 | 14,311,700 |
| 2023-10-04 | 286.00 | 286.00 | 270.00 | 272.00 | 272.00 | 12,271,700 |
| 2023-10-03 | 318.00 | 324.00 | 286.00 | 286.00 | 286.00 | 14,573,400 |
| 2023-10-02 | 326.00 | 340.00 | 318.00 | 318.00 | 318.00 | 21,224,100 |
| 2023-09-29 | 306.00 | 342.00 | 298.00 | 324.00 | 324.00 | 32,428,500 |
| 2023-09-27 | 312.00 | 312.00 | 290.00 | 306.00 | 306.00 | 18,845,600 |
| 2023-09-26 | 298.00 | 312.00 | 282.00 | 302.00 | 302.00 | 32,685,500 |
| 2023-09-25 | 262.00 | 294.00 | 260.00 | 294.00 | 294.00 | 14,501,800 |
| 2023-09-22 | 252.00 | 268.00 | 242.00 | 260.00 | 260.00 | 13,745,100 |
| 2023-09-21 | 256.00 | 266.00 | 250.00 | 250.00 | 250.00 | 12,456,900 |
| 2023-09-20 | 264.00 | 268.00 | 258.00 | 258.00 | 258.00 | 11,991,800 |
| 2023-09-19 | 252.00 | 270.00 | 240.00 | 264.00 | 264.00 | 13,634,800 |
| 2023-09-18 | 290.00 | 292.00 | 252.00 | 252.00 | 252.00 | 16,190,100 |
| 2023-09-15 | 298.00 | 308.00 | 290.00 | 290.00 | 290.00 | 12,732,000 |
| 2023-09-14 | 304.00 | 312.00 | 290.00 | 296.00 | 296.00 | 12,562,900 |
| 2023-09-13 | 304.00 | 326.00 | 292.00 | 304.00 | 304.00 | 28,487,100 |
| 2023-09-12 | 294.00 | 340.00 | 282.00 | 300.00 | 300.00 | 64,369,500 |
| 2023-09-11 | 240.00 | 300.00 | 232.00 | 294.00 | 294.00 | 46,274,900 |
| 2023-09-08 | 216.00 | 244.00 | 214.00 | 240.00 | 240.00 | 26,882,700 |
| 2023-09-07 | 216.00 | 232.00 | 208.00 | 218.00 | 218.00 | 21,100,700 |
| 2023-09-06 | 232.00 | 232.00 | 202.00 | 216.00 | 216.00 | 17,388,900 |
| 2023-09-05 | 234.00 | 236.00 | 216.00 | 226.00 | 226.00 | 18,269,300 |
| 2023-09-04 | 212.00 | 232.00 | 208.00 | 232.00 | 232.00 | 24,112,200 |
| 2023-09-01 | 204.00 | 214.00 | 204.00 | 210.00 | 210.00 | 15,157,800 |
| 2023-08-31 | 220.00 | 220.00 | 202.00 | 204.00 | 204.00 | 15,227,200 |
| 2023-08-30 | 200.00 | 224.00 | 198.00 | 214.00 | 214.00 | 22,580,900 |
| 2023-08-29 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 21,355,800 |
| 2023-08-28 | 210.00 | 214.00 | 200.00 | 202.00 | 202.00 | 17,320,600 |
| 2023-08-25 | 214.00 | 218.00 | 206.00 | 210.00 | 210.00 | 19,645,700 |
| 2023-08-24 | 222.00 | 222.00 | 208.00 | 214.00 | 214.00 | 22,760,500 |
| 2023-08-23 | 200.00 | 216.00 | 193.00 | 216.00 | 216.00 | 28,180,200 |
| 2023-08-22 | 206.00 | 210.00 | 198.00 | 200.00 | 200.00 | 24,117,700 |
| 2023-08-21 | 224.00 | 230.00 | 200.00 | 206.00 | 206.00 | 30,080,500 |
| 2023-08-18 | 264.00 | 286.00 | 224.00 | 224.00 | 224.00 | 31,967,400 |
| 2023-08-16 | 232.00 | 262.00 | 222.00 | 262.00 | 262.00 | 26,527,400 |
| 2023-08-15 | 242.00 | 246.00 | 212.00 | 232.00 | 232.00 | 33,816,500 |
| 2023-08-14 | 202.00 | 240.00 | 202.00 | 240.00 | 240.00 | 28,880,300 |
| 2023-08-11 | 185.00 | 220.00 | 185.00 | 200.00 | 200.00 | 20,320,600 |
| 2023-08-10 | 171.00 | 204.00 | 162.00 | 185.00 | 185.00 | 20,777,100 |
| 2023-08-09 | 186.00 | 188.00 | 164.00 | 170.00 | 170.00 | 16,707,000 |
| 2023-08-08 | 208.00 | 208.00 | 181.00 | 186.00 | 186.00 | 13,091,800 |
| 2023-08-07 | 214.00 | 222.00 | 208.00 | 210.00 | 210.00 | 16,712,200 |
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.