Venteny Fortuna International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 89.000 | 94.000 | 88.000 | 92.000 | 92.000 | 20,595,300 |
| 2025-08-12 | 89.000 | 92.000 | 87.000 | 88.000 | 88.000 | 13,799,200 |
| 2025-08-11 | 94.000 | 94.000 | 87.000 | 89.000 | 89.000 | 23,685,600 |
| 2025-08-08 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 16,977,400 |
| 2025-08-07 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 10,961,300 |
| 2025-08-06 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 9,557,600 |
| 2025-08-05 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 15,737,700 |
| 2025-08-04 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 16,610,400 |
| 2025-08-01 | 92.000 | 98.000 | 90.000 | 94.000 | 94.000 | 17,198,300 |
| 2025-07-31 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 9,975,100 |
| 2025-07-30 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 7,890,500 |
| 2025-07-29 | 95.000 | 95.000 | 90.000 | 94.000 | 94.000 | 17,033,400 |
| 2025-07-28 | 88.000 | 96.000 | 87.000 | 94.000 | 94.000 | 15,303,100 |
| 2025-07-25 | 103.00 | 107.00 | 89.000 | 90.000 | 90.000 | 36,009,700 |
| 2025-07-24 | 116.00 | 118.00 | 101.00 | 103.00 | 103.00 | 32,111,500 |
| 2025-07-23 | 113.00 | 117.00 | 111.00 | 116.00 | 116.00 | 15,328,100 |
| 2025-07-22 | 111.00 | 116.00 | 109.00 | 113.00 | 113.00 | 10,363,300 |
| 2025-07-21 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 6,720,500 |
| 2025-07-18 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 6,312,200 |
| 2025-07-17 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 7,354,000 |
| 2025-07-16 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 5,724,900 |
| 2025-07-15 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 6,849,100 |
| 2025-07-14 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 6,863,800 |
| 2025-07-11 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 8,530,500 |
| 2025-07-10 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 6,716,300 |
| 2025-07-09 | 109.00 | 115.00 | 108.00 | 112.00 | 112.00 | 9,659,500 |
| 2025-07-08 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 6,545,200 |
| 2025-07-07 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 5,404,900 |
| 2025-07-04 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | 5,585,000 |
| 2025-07-03 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 6,748,900 |
| 2025-07-02 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 8,427,500 |
| 2025-07-01 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 9,476,900 |
| 2025-06-30 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 6,148,700 |
| 2025-06-26 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 9,648,500 |
| 2025-06-25 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 9,200,000 |
| 2025-06-24 | 114.00 | 125.00 | 112.00 | 118.00 | 118.00 | 18,011,000 |
| 2025-06-23 | 120.00 | 120.00 | 112.00 | 113.00 | 113.00 | 7,764,700 |
| 2025-06-20 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 6,797,100 |
| 2025-06-19 | 119.00 | 125.00 | 118.00 | 121.00 | 121.00 | 12,043,900 |
| 2025-06-18 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | 10,788,200 |
| 2025-06-17 | 122.00 | 127.00 | 121.00 | 123.00 | 123.00 | 10,007,600 |
| 2025-06-16 | 120.00 | 125.00 | 116.00 | 121.00 | 121.00 | 11,077,200 |
| 2025-06-13 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 6,113,100 |
| 2025-06-12 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 4,231,200 |
| 2025-06-11 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 6,690,200 |
| 2025-06-10 | 129.00 | 129.00 | 119.00 | 122.00 | 122.00 | 11,609,700 |
| 2025-06-05 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | 7,225,300 |
| 2025-06-04 | 137.00 | 137.00 | 131.00 | 133.00 | 133.00 | 8,398,900 |
| 2025-06-03 | 134.00 | 139.00 | 134.00 | 137.00 | 137.00 | 12,960,500 |
| 2025-06-02 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 3,181,600 |
| 2025-05-28 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 6,405,100 |
| 2025-05-27 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 5,431,200 |
| 2025-05-26 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 4,846,200 |
| 2025-05-23 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 3,273,700 |
| 2025-05-22 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 5,527,500 |
| 2025-05-21 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 6,135,300 |
| 2025-05-20 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | 6,204,500 |
| 2025-05-19 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 6,576,000 |
| 2025-05-16 | 133.00 | 135.00 | 128.00 | 132.00 | 132.00 | 6,294,200 |
| 2025-05-15 | 138.00 | 138.00 | 129.00 | 133.00 | 133.00 | 3,895,100 |
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.