Venteny Fortuna International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 91.000 | 93.000 | 89.000 | 92.000 | 92.000 | 16,096,100 |
| 2025-11-04 | 93.000 | 93.000 | 90.000 | 91.000 | 91.000 | 12,391,100 |
| 2025-11-03 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 9,872,400 |
| 2025-10-31 | 93.000 | 95.000 | 92.000 | 93.000 | 93.000 | 14,462,900 |
| 2025-10-30 | 93.000 | 95.000 | 92.000 | 93.000 | 93.000 | 9,461,100 |
| 2025-10-29 | 93.000 | 93.000 | 91.000 | 92.000 | 92.000 | 11,416,100 |
| 2025-10-28 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 9,189,100 |
| 2025-10-27 | 96.000 | 96.000 | 91.000 | 92.000 | 92.000 | 16,554,200 |
| 2025-10-24 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 16,925,400 |
| 2025-10-23 | 96.000 | 96.000 | 93.000 | 95.000 | 95.000 | 13,836,100 |
| 2025-10-22 | 93.000 | 97.000 | 92.000 | 96.000 | 96.000 | 20,610,000 |
| 2025-10-21 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 17,919,500 |
| 2025-10-20 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 14,111,200 |
| 2025-10-17 | 96.000 | 97.000 | 92.000 | 92.000 | 92.000 | 11,044,400 |
| 2025-10-16 | 93.000 | 97.000 | 93.000 | 96.000 | 96.000 | 16,791,800 |
| 2025-10-15 | 97.000 | 100.00 | 93.000 | 93.000 | 93.000 | 16,073,700 |
| 2025-10-14 | 102.00 | 104.00 | 95.000 | 97.000 | 97.000 | 34,394,300 |
| 2025-10-13 | 97.000 | 102.00 | 94.000 | 102.00 | 102.00 | 29,849,500 |
| 2025-10-10 | 95.000 | 105.00 | 95.000 | 97.000 | 97.000 | 98,879,400 |
| 2025-10-09 | 94.000 | 96.000 | 93.000 | 94.000 | 94.000 | 22,440,100 |
| 2025-10-08 | 94.000 | 95.000 | 91.000 | 93.000 | 93.000 | 17,968,100 |
| 2025-10-07 | 95.000 | 97.000 | 93.000 | 94.000 | 94.000 | 23,808,800 |
| 2025-10-06 | 92.000 | 97.000 | 92.000 | 93.000 | 93.000 | 20,397,000 |
| 2025-10-03 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 14,004,800 |
| 2025-10-02 | 97.000 | 98.000 | 90.000 | 92.000 | 92.000 | 29,653,800 |
| 2025-10-01 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 19,143,300 |
| 2025-09-30 | 96.000 | 97.000 | 95.000 | 97.000 | 97.000 | 12,200,600 |
| 2025-09-29 | 95.000 | 102.00 | 95.000 | 95.000 | 95.000 | 30,729,200 |
| 2025-09-26 | 96.000 | 98.000 | 95.000 | 95.000 | 95.000 | 11,193,300 |
| 2025-09-25 | 98.000 | 98.000 | 95.000 | 95.000 | 95.000 | 18,780,100 |
| 2025-09-24 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 15,390,300 |
| 2025-09-23 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 15,031,000 |
| 2025-09-22 | 103.00 | 104.00 | 99.000 | 100.00 | 100.00 | 24,763,300 |
| 2025-09-19 | 102.00 | 109.00 | 98.000 | 102.00 | 102.00 | 37,842,700 |
| 2025-09-18 | 103.00 | 105.00 | 101.00 | 101.00 | 101.00 | 20,313,400 |
| 2025-09-17 | 103.00 | 110.00 | 101.00 | 102.00 | 102.00 | 32,419,700 |
| 2025-09-16 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 11,598,500 |
| 2025-09-15 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 15,266,900 |
| 2025-09-12 | 105.00 | 106.00 | 101.00 | 103.00 | 103.00 | 11,538,200 |
| 2025-09-11 | 105.00 | 109.00 | 104.00 | 105.00 | 105.00 | 24,894,100 |
| 2025-09-10 | 100.00 | 108.00 | 100.00 | 104.00 | 104.00 | 21,616,000 |
| 2025-09-09 | 102.00 | 102.00 | 95.000 | 100.00 | 100.00 | 15,698,200 |
| 2025-09-08 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 10,389,600 |
| 2025-09-05 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-09-04 | 107.00 | 108.00 | 99.000 | 104.00 | 104.00 | 15,766,200 |
| 2025-09-03 | 107.00 | 110.00 | 106.00 | 106.00 | 106.00 | 15,557,600 |
| 2025-09-02 | 102.00 | 107.00 | 101.00 | 107.00 | 107.00 | 9,081,700 |
| 2025-09-01 | 98.000 | 103.00 | 92.000 | 102.00 | 102.00 | 15,207,000 |
| 2025-08-29 | 109.00 | 110.00 | 101.00 | 105.00 | 105.00 | 20,028,800 |
| 2025-08-28 | 110.00 | 111.00 | 105.00 | 109.00 | 109.00 | 19,162,100 |
| 2025-08-27 | 112.00 | 118.00 | 109.00 | 110.00 | 110.00 | 44,032,700 |
| 2025-08-26 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 16,254,500 |
| 2025-08-25 | 111.00 | 120.00 | 108.00 | 114.00 | 114.00 | 55,950,500 |
| 2025-08-22 | 120.00 | 122.00 | 110.00 | 111.00 | 111.00 | 56,342,600 |
| 2025-08-21 | 98.000 | 130.00 | 97.000 | 119.00 | 119.00 | 408,466,800 |
| 2025-08-20 | 95.000 | 98.000 | 93.000 | 97.000 | 97.000 | 26,524,700 |
| 2025-08-19 | 92.000 | 95.000 | 90.000 | 94.000 | 94.000 | 17,895,700 |
| 2025-08-18 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2025-08-15 | 92.000 | 92.000 | 90.000 | 91.000 | 91.000 | 8,665,000 |
| 2025-08-14 | 92.000 | 93.000 | 90.000 | 92.000 | 92.000 | 15,952,900 |
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.