Venteny Fortuna International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 450.00 | 450.00 | 426.00 | 432.00 | 432.00 | 4,720,600 |
| 2023-05-02 | 490.00 | 492.00 | 458.00 | 458.00 | 458.00 | 9,143,300 |
| 2023-04-28 | 520.00 | 530.00 | 492.00 | 492.00 | 492.00 | 9,472,700 |
| 2023-04-27 | 555.00 | 560.00 | 520.00 | 520.00 | 520.00 | 5,093,000 |
| 2023-04-26 | 520.00 | 565.00 | 498.00 | 550.00 | 550.00 | 10,268,200 |
| 2023-04-18 | 482.00 | 525.00 | 460.00 | 515.00 | 515.00 | 9,847,600 |
| 2023-04-17 | 464.00 | 530.00 | 444.00 | 482.00 | 482.00 | 13,256,900 |
| 2023-04-14 | 480.00 | 482.00 | 464.00 | 468.00 | 468.00 | 10,867,000 |
| 2023-04-13 | 498.00 | 540.00 | 498.00 | 498.00 | 498.00 | 4,204,900 |
| 2023-04-12 | 575.00 | 575.00 | 535.00 | 535.00 | 535.00 | 4,277,900 |
| 2023-04-11 | 600.00 | 600.00 | 560.00 | 570.00 | 570.00 | 8,032,800 |
| 2023-04-10 | 670.00 | 670.00 | 600.00 | 600.00 | 600.00 | 10,896,200 |
| 2023-04-06 | 690.00 | 720.00 | 645.00 | 645.00 | 645.00 | 10,199,300 |
| 2023-04-05 | 725.00 | 730.00 | 665.00 | 690.00 | 690.00 | 13,040,800 |
| 2023-04-04 | 675.00 | 770.00 | 645.00 | 715.00 | 715.00 | 15,218,500 |
| 2023-04-03 | 750.00 | 900.00 | 690.00 | 690.00 | 690.00 | 18,530,700 |
| 2023-03-31 | 615.00 | 760.00 | 575.00 | 740.00 | 740.00 | 16,470,700 |
| 2023-03-30 | 650.00 | 730.00 | 600.00 | 615.00 | 615.00 | 15,961,000 |
| 2023-03-29 | 515.00 | 630.00 | 505.00 | 630.00 | 630.00 | 19,575,200 |
| 2023-03-28 | 444.00 | 535.00 | 438.00 | 505.00 | 505.00 | 22,785,500 |
| 2023-03-27 | 438.00 | 444.00 | 426.00 | 438.00 | 438.00 | 23,729,700 |
| 2023-03-24 | 436.00 | 440.00 | 434.00 | 436.00 | 436.00 | 23,633,000 |
| 2023-03-21 | 438.00 | 442.00 | 430.00 | 442.00 | 442.00 | 27,401,900 |
| 2023-03-20 | 444.00 | 444.00 | 434.00 | 440.00 | 440.00 | 23,155,000 |
| 2023-03-17 | 444.00 | 456.00 | 428.00 | 444.00 | 444.00 | 24,347,900 |
| 2023-03-16 | 426.00 | 446.00 | 422.00 | 442.00 | 442.00 | 23,120,300 |
| 2023-03-15 | 426.00 | 430.00 | 418.00 | 426.00 | 426.00 | 23,628,100 |
| 2023-03-14 | 416.00 | 434.00 | 416.00 | 426.00 | 426.00 | 23,537,800 |
| 2023-03-13 | 432.00 | 438.00 | 414.00 | 414.00 | 414.00 | 24,181,500 |
| 2023-03-10 | 436.00 | 440.00 | 430.00 | 436.00 | 436.00 | 23,073,900 |
| 2023-03-09 | 432.00 | 440.00 | 428.00 | 436.00 | 436.00 | 24,364,900 |
| 2023-03-08 | 438.00 | 438.00 | 426.00 | 434.00 | 434.00 | 24,196,900 |
| 2023-03-07 | 432.00 | 438.00 | 422.00 | 438.00 | 438.00 | 23,587,700 |
| 2023-03-06 | 426.00 | 442.00 | 424.00 | 432.00 | 432.00 | 24,069,600 |
| 2023-03-03 | 438.00 | 450.00 | 426.00 | 426.00 | 426.00 | 23,119,200 |
| 2023-03-02 | 426.00 | 450.00 | 418.00 | 436.00 | 436.00 | 23,862,400 |
| 2023-03-01 | 420.00 | 436.00 | 420.00 | 426.00 | 426.00 | 23,721,100 |
| 2023-02-28 | 414.00 | 430.00 | 412.00 | 420.00 | 420.00 | 24,577,600 |
| 2023-02-27 | 410.00 | 420.00 | 410.00 | 412.00 | 412.00 | 24,660,700 |
| 2023-02-24 | 414.00 | 414.00 | 406.00 | 410.00 | 410.00 | 24,628,500 |
| 2023-02-23 | 408.00 | 420.00 | 408.00 | 412.00 | 412.00 | 24,377,000 |
| 2023-02-22 | 414.00 | 418.00 | 408.00 | 408.00 | 408.00 | 24,550,700 |
| 2023-02-21 | 400.00 | 418.00 | 400.00 | 414.00 | 414.00 | 24,677,400 |
| 2023-02-20 | 398.00 | 414.00 | 398.00 | 400.00 | 400.00 | 8,733,200 |
| 2023-02-17 | 398.00 | 400.00 | 376.00 | 400.00 | 400.00 | 53,858,300 |
| 2023-02-16 | 390.00 | 400.00 | 386.00 | 400.00 | 400.00 | 21,545,300 |
| 2023-02-15 | 400.00 | 402.00 | 372.00 | 400.00 | 400.00 | 21,371,200 |
| 2023-02-14 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 13,845,000 |
| 2023-02-13 | 390.00 | 400.00 | 372.00 | 400.00 | 400.00 | 45,644,600 |
| 2023-02-10 | 400.00 | 400.00 | 372.00 | 400.00 | 400.00 | 50,703,900 |
| 2023-02-09 | 400.00 | 402.00 | 396.00 | 400.00 | 400.00 | 10,325,000 |
| 2023-02-08 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | 13,782,200 |
| 2023-02-07 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | 15,165,600 |
| 2023-02-06 | 404.00 | 404.00 | 398.00 | 400.00 | 400.00 | 23,612,800 |
| 2023-02-03 | 402.00 | 406.00 | 398.00 | 404.00 | 404.00 | 22,870,500 |
| 2023-02-02 | 400.00 | 412.00 | 396.00 | 402.00 | 402.00 | 20,746,400 |
| 2023-02-01 | 400.00 | 406.00 | 398.00 | 400.00 | 400.00 | 16,906,500 |
| 2023-01-31 | 404.00 | 404.00 | 398.00 | 400.00 | 400.00 | 23,593,600 |
| 2023-01-30 | 410.00 | 414.00 | 402.00 | 404.00 | 404.00 | 18,966,000 |
| 2023-01-27 | 410.00 | 432.00 | 408.00 | 412.00 | 412.00 | 28,033,900 |
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.