Venteny Fortuna International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 210.00 | 222.00 | 210.00 | 210.00 | 210.00 | 16,657,600 |
| 2023-08-03 | 206.00 | 224.00 | 206.00 | 212.00 | 212.00 | 16,296,100 |
| 2023-08-02 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 17,900,000 |
| 2023-08-01 | 232.00 | 238.00 | 200.00 | 220.00 | 220.00 | 17,763,700 |
| 2023-07-31 | 216.00 | 236.00 | 216.00 | 228.00 | 228.00 | 17,046,500 |
| 2023-07-28 | 218.00 | 228.00 | 212.00 | 222.00 | 222.00 | 18,342,300 |
| 2023-07-27 | 234.00 | 236.00 | 216.00 | 220.00 | 220.00 | 17,517,300 |
| 2023-07-26 | 234.00 | 246.00 | 230.00 | 232.00 | 232.00 | 17,517,600 |
| 2023-07-25 | 252.00 | 254.00 | 232.00 | 232.00 | 232.00 | 16,041,200 |
| 2023-07-24 | 256.00 | 260.00 | 242.00 | 250.00 | 250.00 | 18,306,200 |
| 2023-07-21 | 232.00 | 280.00 | 232.00 | 256.00 | 256.00 | 35,788,000 |
| 2023-07-20 | 230.00 | 234.00 | 224.00 | 230.00 | 230.00 | 17,567,300 |
| 2023-07-18 | 240.00 | 242.00 | 222.00 | 230.00 | 230.00 | 16,874,100 |
| 2023-07-17 | 252.00 | 258.00 | 222.00 | 240.00 | 240.00 | 15,245,000 |
| 2023-07-14 | 270.00 | 276.00 | 250.00 | 250.00 | 250.00 | 14,846,900 |
| 2023-07-13 | 274.00 | 278.00 | 266.00 | 272.00 | 272.00 | 15,379,400 |
| 2023-07-12 | 266.00 | 278.00 | 256.00 | 274.00 | 274.00 | 23,858,900 |
| 2023-07-11 | 274.00 | 280.00 | 264.00 | 266.00 | 266.00 | 8,418,400 |
| 2023-07-10 | 260.00 | 284.00 | 260.00 | 272.00 | 272.00 | 16,714,300 |
| 2023-07-07 | 272.00 | 272.00 | 250.00 | 260.00 | 260.00 | 15,940,000 |
| 2023-07-06 | 282.00 | 284.00 | 270.00 | 272.00 | 272.00 | 14,720,300 |
| 2023-07-05 | 286.00 | 290.00 | 278.00 | 282.00 | 282.00 | 14,603,700 |
| 2023-07-04 | 300.00 | 300.00 | 286.00 | 286.00 | 286.00 | 14,722,400 |
| 2023-07-03 | 310.00 | 310.00 | 294.00 | 296.00 | 296.00 | 14,793,000 |
| 2023-06-27 | 288.00 | 306.00 | 268.00 | 306.00 | 306.00 | 18,245,500 |
| 2023-06-26 | 288.00 | 304.00 | 278.00 | 288.00 | 288.00 | 14,676,300 |
| 2023-06-23 | 300.00 | 300.00 | 284.00 | 286.00 | 286.00 | 13,216,900 |
| 2023-06-22 | 302.00 | 310.00 | 280.00 | 298.00 | 298.00 | 24,162,300 |
| 2023-06-21 | 284.00 | 332.00 | 284.00 | 300.00 | 300.00 | 34,436,400 |
| 2023-06-20 | 310.00 | 314.00 | 268.00 | 284.00 | 284.00 | 26,542,900 |
| 2023-06-19 | 338.00 | 340.00 | 308.00 | 310.00 | 310.00 | 19,544,600 |
| 2023-06-16 | 360.00 | 378.00 | 336.00 | 336.00 | 336.00 | 25,357,900 |
| 2023-06-15 | 368.00 | 398.00 | 354.00 | 358.00 | 358.00 | 36,800,300 |
| 2023-06-14 | 308.00 | 366.00 | 306.00 | 362.00 | 362.00 | 28,218,200 |
| 2023-06-13 | 370.00 | 436.00 | 302.00 | 308.00 | 308.00 | 59,897,800 |
| 2023-06-12 | 282.00 | 350.00 | 280.00 | 350.00 | 350.00 | 30,479,500 |
| 2023-06-09 | 244.00 | 286.00 | 226.00 | 280.00 | 280.00 | 55,353,700 |
| 2023-06-08 | 214.00 | 260.00 | 212.00 | 242.00 | 242.00 | 43,762,900 |
| 2023-06-07 | 202.00 | 220.00 | 202.00 | 212.00 | 212.00 | 33,234,000 |
| 2023-06-06 | 238.00 | 242.00 | 192.00 | 200.00 | 200.00 | 36,539,300 |
| 2023-06-05 | 164.00 | 220.00 | 164.00 | 220.00 | 220.00 | 24,991,100 |
| 2023-05-31 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 184,400 |
| 2023-05-30 | 178.00 | 185.00 | 175.00 | 175.00 | 175.00 | 22,876,300 |
| 2023-05-29 | 200.00 | 200.00 | 188.00 | 188.00 | 188.00 | 2,850,400 |
| 2023-05-26 | 202.00 | 210.00 | 202.00 | 202.00 | 202.00 | 1,959,200 |
| 2023-05-25 | 232.00 | 232.00 | 216.00 | 216.00 | 216.00 | 9,272,500 |
| 2023-05-24 | 232.00 | 260.00 | 232.00 | 232.00 | 232.00 | 10,399,900 |
| 2023-05-23 | 248.00 | 260.00 | 248.00 | 248.00 | 248.00 | 8,626,800 |
| 2023-05-22 | 266.00 | 272.00 | 266.00 | 266.00 | 266.00 | 2,432,200 |
| 2023-05-19 | 292.00 | 292.00 | 284.00 | 284.00 | 284.00 | 8,264,200 |
| 2023-05-17 | 314.00 | 314.00 | 304.00 | 304.00 | 304.00 | 12,688,400 |
| 2023-05-16 | 350.00 | 350.00 | 326.00 | 326.00 | 326.00 | 8,120,000 |
| 2023-05-15 | 360.00 | 362.00 | 336.00 | 350.00 | 350.00 | 15,011,300 |
| 2023-05-12 | 356.00 | 370.00 | 356.00 | 360.00 | 360.00 | 16,030,000 |
| 2023-05-11 | 346.00 | 378.00 | 346.00 | 356.00 | 356.00 | 26,693,800 |
| 2023-05-10 | 354.00 | 376.00 | 348.00 | 348.00 | 348.00 | 11,337,400 |
| 2023-05-09 | 380.00 | 380.00 | 358.00 | 374.00 | 374.00 | 12,831,600 |
| 2023-05-08 | 412.00 | 414.00 | 384.00 | 384.00 | 384.00 | 5,977,700 |
| 2023-05-05 | 444.00 | 444.00 | 412.00 | 412.00 | 412.00 | 14,035,300 |
| 2023-05-04 | 436.00 | 448.00 | 402.00 | 442.00 | 442.00 | 5,224,100 |
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.