Venteny Fortuna International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 400.00 | 406.00 | 398.00 | 400.00 | 400.00 | 16,906,500 |
| 2023-01-31 | 404.00 | 404.00 | 398.00 | 400.00 | 400.00 | 23,593,600 |
| 2023-01-30 | 410.00 | 414.00 | 402.00 | 404.00 | 404.00 | 18,966,000 |
| 2023-01-27 | 410.00 | 432.00 | 408.00 | 412.00 | 412.00 | 28,033,900 |
| 2023-01-26 | 408.00 | 412.00 | 404.00 | 410.00 | 410.00 | 16,274,300 |
| 2023-01-25 | 410.00 | 412.00 | 402.00 | 404.00 | 404.00 | 18,782,300 |
| 2023-01-24 | 412.00 | 414.00 | 406.00 | 408.00 | 408.00 | 16,523,300 |
| 2023-01-20 | 404.00 | 424.00 | 400.00 | 410.00 | 410.00 | 22,011,900 |
| 2023-01-19 | 400.00 | 406.00 | 400.00 | 402.00 | 402.00 | 29,888,500 |
| 2023-01-18 | 408.00 | 412.00 | 394.00 | 400.00 | 400.00 | 25,888,700 |
| 2023-01-17 | 404.00 | 450.00 | 398.00 | 408.00 | 408.00 | 44,189,900 |
| 2023-01-16 | 424.00 | 430.00 | 404.00 | 404.00 | 404.00 | 28,117,000 |
| 2023-01-13 | 442.00 | 450.00 | 424.00 | 424.00 | 424.00 | 35,205,800 |
| 2023-01-12 | 440.00 | 456.00 | 436.00 | 442.00 | 442.00 | 29,335,100 |
| 2023-01-11 | 440.00 | 460.00 | 432.00 | 440.00 | 440.00 | 23,084,800 |
| 2023-01-10 | 446.00 | 454.00 | 430.00 | 440.00 | 440.00 | 35,494,900 |
| 2023-01-09 | 442.00 | 450.00 | 426.00 | 446.00 | 446.00 | 43,957,600 |
| 2023-01-06 | 436.00 | 458.00 | 420.00 | 444.00 | 444.00 | 32,971,400 |
| 2023-01-05 | 448.00 | 456.00 | 424.00 | 440.00 | 440.00 | 38,332,600 |
| 2023-01-04 | 450.00 | 472.00 | 442.00 | 446.00 | 446.00 | 34,120,400 |
| 2023-01-03 | 442.00 | 454.00 | 424.00 | 446.00 | 446.00 | 31,068,800 |
| 2023-01-02 | 446.00 | 470.00 | 436.00 | 444.00 | 444.00 | 22,524,800 |
| 2022-12-30 | 466.00 | 496.00 | 440.00 | 450.00 | 450.00 | 39,023,000 |
| 2022-12-29 | 438.00 | 505.00 | 438.00 | 462.00 | 462.00 | 38,841,700 |
| 2022-12-28 | 466.00 | 474.00 | 432.00 | 434.00 | 434.00 | 42,520,100 |
| 2022-12-27 | 400.00 | 492.00 | 400.00 | 464.00 | 464.00 | 41,327,900 |
| 2022-12-26 | 394.00 | 402.00 | 376.00 | 400.00 | 400.00 | 28,556,300 |
| 2022-12-23 | 408.00 | 418.00 | 398.00 | 400.00 | 400.00 | 34,820,100 |
| 2022-12-22 | 402.00 | 408.00 | 382.00 | 408.00 | 408.00 | 43,381,800 |
| 2022-12-21 | 390.00 | 402.00 | 380.00 | 402.00 | 402.00 | 36,468,000 |
| 2022-12-20 | 376.00 | 412.00 | 374.00 | 390.00 | 390.00 | 51,840,600 |
| 2022-12-19 | 378.00 | 382.00 | 368.00 | 378.00 | 378.00 | 24,366,400 |
| 2022-12-16 | 412.00 | 412.00 | 374.00 | 378.00 | 378.00 | 72,809,100 |
| 2022-12-15 | 450.00 | 450.00 | 342.00 | 396.00 | 396.00 | 184,666,800 |
← NewerPage 16 of 16 · 934 trading days
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.