Venteny Fortuna International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 191.00 | 191.00 | 178.00 | 189.00 | 189.00 | 14,166,800 |
| 2025-02-04 | 190.00 | 197.00 | 188.00 | 190.00 | 190.00 | 25,700,500 |
| 2025-02-03 | 172.00 | 189.00 | 168.00 | 189.00 | 189.00 | 30,671,400 |
| 2025-01-31 | 165.00 | 174.00 | 163.00 | 172.00 | 172.00 | 14,802,900 |
| 2025-01-30 | 161.00 | 166.00 | 157.00 | 165.00 | 165.00 | 14,300,700 |
| 2025-01-24 | 167.00 | 167.00 | 159.00 | 161.00 | 161.00 | 9,029,300 |
| 2025-01-23 | 162.00 | 171.00 | 161.00 | 167.00 | 167.00 | 14,223,700 |
| 2025-01-22 | 169.00 | 170.00 | 156.00 | 162.00 | 162.00 | 20,613,100 |
| 2025-01-21 | 146.00 | 178.00 | 146.00 | 169.00 | 169.00 | 41,403,300 |
| 2025-01-20 | 138.00 | 149.00 | 137.00 | 146.00 | 146.00 | 18,187,000 |
| 2025-01-17 | 136.00 | 140.00 | 132.00 | 138.00 | 138.00 | 10,965,600 |
| 2025-01-16 | 133.00 | 136.00 | 129.00 | 136.00 | 136.00 | 8,679,300 |
| 2025-01-15 | 131.00 | 133.00 | 126.00 | 132.00 | 132.00 | 2,800,000 |
| 2025-01-14 | 138.00 | 138.00 | 128.00 | 130.00 | 130.00 | 10,566,400 |
| 2025-01-13 | 130.00 | 140.00 | 129.00 | 137.00 | 137.00 | 14,794,600 |
| 2025-01-10 | 129.00 | 133.00 | 123.00 | 130.00 | 130.00 | 3,693,000 |
| 2025-01-09 | 150.00 | 150.00 | 129.00 | 129.00 | 129.00 | 5,128,100 |
| 2025-01-08 | 179.00 | 179.00 | 141.00 | 147.00 | 147.00 | 16,430,400 |
| 2025-01-07 | 161.00 | 180.00 | 153.00 | 180.00 | 180.00 | 24,911,900 |
| 2025-01-06 | 170.00 | 171.00 | 159.00 | 161.00 | 161.00 | 19,343,300 |
| 2025-01-03 | 172.00 | 174.00 | 166.00 | 170.00 | 170.00 | 17,315,200 |
| 2025-01-02 | 170.00 | 174.00 | 159.00 | 172.00 | 172.00 | 12,370,600 |
| 2024-12-30 | 200.00 | 204.00 | 169.00 | 170.00 | 170.00 | 19,472,500 |
| 2024-12-27 | 199.00 | 202.00 | 195.00 | 199.00 | 199.00 | 32,872,400 |
| 2024-12-24 | 192.00 | 200.00 | 192.00 | 199.00 | 199.00 | 22,109,800 |
| 2024-12-23 | 194.00 | 199.00 | 191.00 | 192.00 | 192.00 | 21,426,300 |
| 2024-12-20 | 202.00 | 204.00 | 193.00 | 193.00 | 193.00 | 16,149,000 |
| 2024-12-19 | 199.00 | 204.00 | 192.00 | 202.00 | 202.00 | 23,925,000 |
| 2024-12-18 | 204.00 | 218.00 | 196.00 | 199.00 | 199.00 | 28,204,600 |
| 2024-12-17 | 198.00 | 206.00 | 198.00 | 204.00 | 204.00 | 25,372,800 |
| 2024-12-16 | 202.00 | 204.00 | 195.00 | 200.00 | 200.00 | 25,545,800 |
| 2024-12-13 | 210.00 | 212.00 | 200.00 | 206.00 | 206.00 | 21,628,700 |
| 2024-12-12 | 224.00 | 224.00 | 202.00 | 210.00 | 210.00 | 25,039,300 |
| 2024-12-11 | 230.00 | 240.00 | 218.00 | 224.00 | 224.00 | 36,657,300 |
| 2024-12-10 | 250.00 | 254.00 | 224.00 | 230.00 | 230.00 | 46,372,700 |
| 2024-12-09 | 246.00 | 268.00 | 246.00 | 250.00 | 250.00 | 53,324,000 |
| 2024-12-06 | 242.00 | 250.00 | 228.00 | 246.00 | 246.00 | 44,079,200 |
| 2024-12-05 | 208.00 | 256.00 | 208.00 | 242.00 | 242.00 | 65,018,500 |
| 2024-12-04 | 202.00 | 212.00 | 200.00 | 208.00 | 208.00 | 49,809,400 |
| 2024-12-03 | 214.00 | 214.00 | 199.00 | 204.00 | 204.00 | 50,272,600 |
| 2024-12-02 | 192.00 | 216.00 | 192.00 | 212.00 | 212.00 | 42,156,500 |
| 2024-11-29 | 190.00 | 194.00 | 185.00 | 192.00 | 192.00 | 43,737,900 |
| 2024-11-28 | 187.00 | 190.00 | 185.00 | 190.00 | 190.00 | 37,798,300 |
| 2024-11-26 | 184.00 | 189.00 | 181.00 | 187.00 | 187.00 | 38,955,100 |
| 2024-11-25 | 181.00 | 188.00 | 179.00 | 185.00 | 185.00 | 39,382,500 |
| 2024-11-22 | 181.00 | 182.00 | 172.00 | 182.00 | 182.00 | 40,301,500 |
| 2024-11-21 | 165.00 | 183.00 | 163.00 | 181.00 | 181.00 | 40,138,000 |
| 2024-11-20 | 167.00 | 169.00 | 162.00 | 166.00 | 166.00 | 13,096,600 |
| 2024-11-19 | 162.00 | 170.00 | 160.00 | 169.00 | 169.00 | 37,439,900 |
| 2024-11-18 | 170.00 | 170.00 | 161.00 | 162.00 | 162.00 | 19,997,600 |
| 2024-11-15 | 182.00 | 182.00 | 166.00 | 167.00 | 167.00 | 30,280,800 |
| 2024-11-14 | 177.00 | 178.00 | 172.00 | 175.00 | 175.00 | 27,843,500 |
| 2024-11-13 | 179.00 | 180.00 | 173.00 | 178.00 | 178.00 | 29,611,200 |
| 2024-11-12 | 175.00 | 179.00 | 173.00 | 179.00 | 179.00 | 25,760,400 |
| 2024-11-11 | 174.00 | 177.00 | 170.00 | 176.00 | 176.00 | 33,478,700 |
| 2024-11-08 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | 24,592,100 |
| 2024-11-07 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 29,302,100 |
| 2024-11-06 | 185.00 | 186.00 | 179.00 | 180.00 | 180.00 | 25,694,200 |
| 2024-11-05 | 185.00 | 187.00 | 180.00 | 185.00 | 185.00 | 27,265,500 |
| 2024-11-04 | 182.00 | 185.00 | 178.00 | 185.00 | 185.00 | 27,926,600 |
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.