Venteny Fortuna International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 138.00 | 138.00 | 129.00 | 133.00 | 133.00 | 3,895,100 |
| 2025-05-14 | 136.00 | 140.00 | 131.00 | 138.00 | 138.00 | 5,259,400 |
| 2025-05-09 | 136.00 | 138.00 | 133.00 | 136.00 | 136.00 | 5,367,000 |
| 2025-05-08 | 139.00 | 140.00 | 134.00 | 135.00 | 135.00 | 3,827,800 |
| 2025-05-07 | 139.00 | 140.00 | 134.00 | 139.00 | 139.00 | 5,693,500 |
| 2025-05-06 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 7,252,400 |
| 2025-05-05 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 4,856,400 |
| 2025-05-02 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 5,985,100 |
| 2025-04-30 | 140.00 | 144.00 | 138.00 | 139.00 | 139.00 | 7,002,700 |
| 2025-04-29 | 140.00 | 145.00 | 137.00 | 139.00 | 139.00 | 6,129,500 |
| 2025-04-28 | 139.00 | 140.00 | 132.00 | 139.00 | 139.00 | 6,293,300 |
| 2025-04-25 | 139.00 | 142.00 | 138.00 | 138.00 | 138.00 | 7,279,400 |
| 2025-04-24 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 4,258,500 |
| 2025-04-23 | 135.00 | 141.00 | 135.00 | 140.00 | 140.00 | 6,169,500 |
| 2025-04-22 | 139.00 | 142.00 | 134.00 | 134.00 | 134.00 | 4,732,000 |
| 2025-04-21 | 148.00 | 150.00 | 135.00 | 138.00 | 138.00 | 5,676,300 |
| 2025-04-17 | 147.00 | 151.00 | 147.00 | 148.00 | 148.00 | 7,791,600 |
| 2025-04-16 | 151.00 | 151.00 | 145.00 | 147.00 | 147.00 | 5,017,800 |
| 2025-04-15 | 154.00 | 156.00 | 148.00 | 151.00 | 151.00 | 3,879,000 |
| 2025-04-14 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 6,494,600 |
| 2025-04-11 | 155.00 | 157.00 | 152.00 | 153.00 | 153.00 | 5,886,300 |
| 2025-04-10 | 150.00 | 162.00 | 149.00 | 154.00 | 154.00 | 8,257,900 |
| 2025-04-09 | 149.00 | 152.00 | 142.00 | 149.00 | 149.00 | 6,844,400 |
| 2025-04-08 | 160.00 | 160.00 | 143.00 | 149.00 | 149.00 | 3,102,600 |
| 2025-03-27 | 167.00 | 174.00 | 165.00 | 168.00 | 168.00 | 9,443,800 |
| 2025-03-26 | 155.00 | 167.00 | 154.00 | 166.00 | 166.00 | 12,344,400 |
| 2025-03-25 | 163.00 | 168.00 | 151.00 | 155.00 | 155.00 | 3,229,500 |
| 2025-03-24 | 176.00 | 176.00 | 157.00 | 163.00 | 163.00 | 3,834,600 |
| 2025-03-21 | 185.00 | 185.00 | 166.00 | 176.00 | 176.00 | 5,753,900 |
| 2025-03-20 | 185.00 | 188.00 | 180.00 | 184.00 | 184.00 | 5,736,900 |
| 2025-03-19 | 182.00 | 188.00 | 180.00 | 185.00 | 185.00 | 7,655,300 |
| 2025-03-18 | 182.00 | 187.00 | 171.00 | 182.00 | 182.00 | 6,683,300 |
| 2025-03-17 | 181.00 | 188.00 | 175.00 | 182.00 | 182.00 | 6,341,800 |
| 2025-03-14 | 192.00 | 194.00 | 181.00 | 181.00 | 181.00 | 7,297,900 |
| 2025-03-13 | 183.00 | 192.00 | 183.00 | 192.00 | 192.00 | 14,933,700 |
| 2025-03-12 | 180.00 | 185.00 | 176.00 | 183.00 | 183.00 | 11,230,500 |
| 2025-03-11 | 192.00 | 193.00 | 179.00 | 180.00 | 180.00 | 7,093,000 |
| 2025-03-10 | 163.00 | 198.00 | 159.00 | 192.00 | 192.00 | 35,165,600 |
| 2025-03-07 | 164.00 | 165.00 | 157.00 | 163.00 | 163.00 | 8,363,100 |
| 2025-03-06 | 155.00 | 165.00 | 153.00 | 164.00 | 164.00 | 16,112,600 |
| 2025-03-05 | 150.00 | 158.00 | 149.00 | 154.00 | 154.00 | 6,692,800 |
| 2025-03-04 | 160.00 | 160.00 | 149.00 | 149.00 | 149.00 | 1,759,300 |
| 2025-03-03 | 156.00 | 164.00 | 155.00 | 160.00 | 160.00 | 13,327,800 |
| 2025-02-28 | 165.00 | 165.00 | 153.00 | 155.00 | 155.00 | 4,207,400 |
| 2025-02-27 | 174.00 | 176.00 | 164.00 | 164.00 | 164.00 | 5,702,700 |
| 2025-02-26 | 176.00 | 181.00 | 173.00 | 173.00 | 173.00 | 11,927,700 |
| 2025-02-25 | 179.00 | 179.00 | 171.00 | 175.00 | 175.00 | 5,881,300 |
| 2025-02-24 | 180.00 | 181.00 | 175.00 | 178.00 | 178.00 | 7,825,100 |
| 2025-02-21 | 174.00 | 180.00 | 162.00 | 179.00 | 179.00 | 11,633,300 |
| 2025-02-20 | 185.00 | 186.00 | 175.00 | 175.00 | 175.00 | 6,806,400 |
| 2025-02-19 | 195.00 | 198.00 | 185.00 | 185.00 | 185.00 | 18,215,400 |
| 2025-02-18 | 193.00 | 197.00 | 191.00 | 195.00 | 195.00 | 20,587,400 |
| 2025-02-17 | 189.00 | 194.00 | 188.00 | 193.00 | 193.00 | 18,366,700 |
| 2025-02-14 | 189.00 | 192.00 | 187.00 | 188.00 | 188.00 | 12,239,500 |
| 2025-02-13 | 185.00 | 190.00 | 183.00 | 188.00 | 188.00 | 15,672,300 |
| 2025-02-12 | 182.00 | 193.00 | 181.00 | 184.00 | 184.00 | 20,388,700 |
| 2025-02-11 | 180.00 | 188.00 | 177.00 | 182.00 | 182.00 | 19,269,500 |
| 2025-02-10 | 188.00 | 188.00 | 178.00 | 180.00 | 180.00 | 11,641,400 |
| 2025-02-07 | 190.00 | 192.00 | 184.00 | 188.00 | 188.00 | 7,898,200 |
| 2025-02-06 | 189.00 | 194.00 | 185.00 | 189.00 | 189.00 | 16,760,900 |
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.