Venteny Fortuna International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 190.00 | 190.00 | 176.00 | 185.00 | 185.00 | 24,946,000 |
| 2024-10-31 | 183.00 | 190.00 | 180.00 | 190.00 | 190.00 | 30,577,300 |
| 2024-10-30 | 184.00 | 186.00 | 180.00 | 183.00 | 183.00 | 29,304,700 |
| 2024-10-29 | 181.00 | 186.00 | 176.00 | 185.00 | 185.00 | 28,954,500 |
| 2024-10-28 | 185.00 | 189.00 | 178.00 | 181.00 | 181.00 | 29,002,500 |
| 2024-10-25 | 177.00 | 189.00 | 176.00 | 184.00 | 184.00 | 35,327,100 |
| 2024-10-24 | 180.00 | 181.00 | 173.00 | 179.00 | 179.00 | 50,258,300 |
| 2024-10-23 | 181.00 | 181.00 | 168.00 | 181.00 | 181.00 | 62,346,300 |
| 2024-10-22 | 166.00 | 181.00 | 163.00 | 181.00 | 181.00 | 68,424,200 |
| 2024-10-21 | 161.00 | 165.00 | 160.00 | 165.00 | 165.00 | 42,440,500 |
| 2024-10-18 | 156.00 | 164.00 | 153.00 | 163.00 | 163.00 | 57,320,200 |
| 2024-10-17 | 153.00 | 156.00 | 152.00 | 156.00 | 156.00 | 53,643,000 |
| 2024-10-16 | 155.00 | 158.00 | 150.00 | 153.00 | 153.00 | 59,099,900 |
| 2024-10-15 | 148.00 | 156.00 | 146.00 | 154.00 | 154.00 | 49,570,300 |
| 2024-10-14 | 144.00 | 148.00 | 142.00 | 148.00 | 148.00 | 43,820,500 |
| 2024-10-11 | 138.00 | 153.00 | 135.00 | 144.00 | 144.00 | 54,037,700 |
| 2024-10-10 | 143.00 | 144.00 | 134.00 | 138.00 | 138.00 | 36,604,900 |
| 2024-10-09 | 143.00 | 148.00 | 140.00 | 143.00 | 143.00 | 38,407,100 |
| 2024-10-08 | 139.00 | 151.00 | 139.00 | 143.00 | 143.00 | 41,976,100 |
| 2024-10-07 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 34,579,000 |
| 2024-10-04 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 36,221,500 |
| 2024-10-03 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 25,788,700 |
| 2024-10-02 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 41,453,200 |
| 2024-10-01 | 136.00 | 137.00 | 133.00 | 133.00 | 133.00 | 32,908,000 |
| 2024-09-30 | 131.00 | 146.00 | 131.00 | 136.00 | 136.00 | 74,265,800 |
| 2024-09-27 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 29,166,000 |
| 2024-09-26 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 26,483,700 |
| 2024-09-25 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 39,023,600 |
| 2024-09-24 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 40,518,800 |
| 2024-09-23 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | 44,216,200 |
| 2024-09-20 | 130.00 | 133.00 | 126.00 | 130.00 | 130.00 | 27,761,500 |
| 2024-09-19 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 32,763,500 |
| 2024-09-18 | 131.00 | 131.00 | 127.00 | 130.00 | 130.00 | 35,292,200 |
| 2024-09-17 | 132.00 | 134.00 | 129.00 | 131.00 | 131.00 | 27,152,900 |
| 2024-09-13 | 131.00 | 134.00 | 128.00 | 132.00 | 132.00 | 32,747,800 |
| 2024-09-12 | 120.00 | 131.00 | 118.00 | 131.00 | 131.00 | 34,538,600 |
| 2024-09-11 | 119.00 | 121.00 | 116.00 | 120.00 | 120.00 | 22,501,900 |
| 2024-09-10 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 21,268,500 |
| 2024-09-09 | 115.00 | 124.00 | 113.00 | 120.00 | 120.00 | 31,480,700 |
| 2024-09-06 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 18,423,100 |
| 2024-09-05 | 111.00 | 119.00 | 111.00 | 118.00 | 118.00 | 28,657,600 |
| 2024-09-04 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | 21,516,300 |
| 2024-09-03 | 130.00 | 130.00 | 123.00 | 125.00 | 125.00 | 24,584,100 |
| 2024-09-02 | 133.00 | 136.00 | 130.00 | 130.00 | 130.00 | 28,492,400 |
| 2024-08-30 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 22,458,000 |
| 2024-08-29 | 137.00 | 140.00 | 134.00 | 135.00 | 135.00 | 30,756,900 |
| 2024-08-28 | 132.00 | 137.00 | 130.00 | 137.00 | 137.00 | 35,962,200 |
| 2024-08-27 | 130.00 | 133.00 | 128.00 | 132.00 | 132.00 | 16,134,100 |
| 2024-08-26 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 23,080,200 |
| 2024-08-23 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 20,206,300 |
| 2024-08-22 | 131.00 | 131.00 | 126.00 | 129.00 | 129.00 | 13,355,100 |
| 2024-08-21 | 135.00 | 137.00 | 131.00 | 131.00 | 131.00 | 28,699,300 |
| 2024-08-20 | 133.00 | 137.00 | 130.00 | 134.00 | 134.00 | 30,072,400 |
| 2024-08-19 | 131.00 | 133.00 | 129.00 | 132.00 | 132.00 | 26,126,200 |
| 2024-08-16 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 23,180,200 |
| 2024-08-15 | 129.00 | 136.00 | 127.00 | 130.00 | 130.00 | 30,279,800 |
| 2024-08-14 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 19,390,300 |
| 2024-08-13 | 128.00 | 134.00 | 128.00 | 130.00 | 130.00 | 22,281,800 |
| 2024-08-12 | 127.00 | 130.00 | 124.00 | 129.00 | 129.00 | 18,895,400 |
| 2024-08-09 | 127.00 | 130.00 | 125.00 | 127.00 | 127.00 | 18,727,300 |
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.