Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 208.00 | 268.00 | 208.00 | 228.00 | 228.00 | 11,713,500 |
| 2026-10-19 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 297,300 |
| 2026-10-16 | 238.00 | 266.00 | 238.00 | 238.00 | 238.00 | 14,153,700 |
| 2026-10-15 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | 586,000 |
| 2026-10-14 | 300.00 | 302.00 | 288.00 | 290.00 | 290.00 | 1,068,700 |
| 2026-10-13 | 300.00 | 302.00 | 292.00 | 302.00 | 302.00 | 965,300 |
| 2026-10-12 | 298.00 | 306.00 | 292.00 | 300.00 | 300.00 | 2,311,700 |
| 2026-10-09 | 294.00 | 304.00 | 290.00 | 298.00 | 298.00 | 371,800 |
| 2026-10-08 | 304.00 | 304.00 | 290.00 | 290.00 | 290.00 | 468,500 |
| 2026-10-07 | 304.00 | 304.00 | 294.00 | 298.00 | 298.00 | 1,007,500 |
| 2026-10-06 | 294.00 | 308.00 | 294.00 | 300.00 | 300.00 | 1,077,800 |
| 2026-10-05 | 288.00 | 304.00 | 288.00 | 294.00 | 294.00 | 600,000 |
| 2026-10-02 | 300.00 | 304.00 | 288.00 | 296.00 | 296.00 | 1,517,500 |
| 2026-10-01 | 302.00 | 312.00 | 280.00 | 300.00 | 300.00 | 2,214,700 |
| 2026-09-30 | 286.00 | 304.00 | 280.00 | 290.00 | 290.00 | 2,308,600 |
| 2026-09-29 | 290.00 | 290.00 | 252.00 | 276.00 | 276.00 | 917,000 |
| 2026-09-28 | 278.00 | 288.00 | 276.00 | 284.00 | 284.00 | 471,100 |
| 2026-09-25 | 300.00 | 326.00 | 282.00 | 286.00 | 286.00 | 7,719,800 |
| 2026-09-24 | 288.00 | 310.00 | 284.00 | 288.00 | 288.00 | 2,370,600 |
| 2026-09-23 | 290.00 | 292.00 | 278.00 | 282.00 | 282.00 | 2,251,600 |
| 2026-09-22 | 270.00 | 306.00 | 264.00 | 290.00 | 290.00 | 6,206,400 |
| 2026-09-21 | 294.00 | 294.00 | 266.00 | 266.00 | 266.00 | 2,288,100 |
| 2026-09-18 | 292.00 | 302.00 | 282.00 | 286.00 | 286.00 | 3,139,000 |
| 2026-09-17 | 254.00 | 316.00 | 254.00 | 294.00 | 294.00 | 23,598,400 |
| 2026-09-16 | 250.00 | 286.00 | 248.00 | 254.00 | 254.00 | 6,839,900 |
| 2026-09-15 | 250.00 | 276.00 | 248.00 | 252.00 | 252.00 | 5,147,700 |
| 2026-09-14 | 246.00 | 260.00 | 242.00 | 248.00 | 248.00 | 1,166,400 |
| 2026-09-11 | 244.00 | 252.00 | 244.00 | 246.00 | 246.00 | 749,400 |
| 2026-09-10 | 252.00 | 254.00 | 240.00 | 244.00 | 244.00 | 687,600 |
| 2026-09-09 | 256.00 | 262.00 | 248.00 | 248.00 | 248.00 | 832,000 |
| 2026-09-08 | 248.00 | 258.00 | 240.00 | 254.00 | 254.00 | 1,996,800 |
| 2026-09-07 | 244.00 | 246.00 | 238.00 | 246.00 | 246.00 | 837,600 |
| 2026-09-04 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 808,800 |
| 2026-09-03 | 252.00 | 254.00 | 230.00 | 246.00 | 246.00 | 4,542,800 |
| 2026-09-02 | 280.00 | 280.00 | 242.00 | 248.00 | 248.00 | 9,462,900 |
| 2026-09-01 | 296.00 | 300.00 | 274.00 | 280.00 | 280.00 | 3,611,700 |
| 2026-08-31 | 330.00 | 330.00 | 294.00 | 294.00 | 294.00 | 8,036,100 |
| 2026-08-28 | 336.00 | 346.00 | 302.00 | 330.00 | 330.00 | 7,303,100 |
| 2026-08-27 | 318.00 | 346.00 | 318.00 | 336.00 | 336.00 | 1,797,700 |
| 2026-08-26 | 342.00 | 346.00 | 318.00 | 328.00 | 328.00 | 2,551,300 |
| 2026-08-25 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2026-08-24 | 350.00 | 372.00 | 320.00 | 342.00 | 342.00 | 4,274,400 |
| 2026-08-21 | 316.00 | 386.00 | 314.00 | 364.00 | 364.00 | 13,870,500 |
| 2026-08-20 | 276.00 | 324.00 | 258.00 | 324.00 | 324.00 | 26,720,400 |
| 2026-08-19 | 204.00 | 260.00 | 204.00 | 260.00 | 260.00 | 16,130,200 |
| 2026-08-18 | 206.00 | 218.00 | 204.00 | 208.00 | 208.00 | 649,300 |
| 2026-08-17 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-14 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 239,600 |
| 2026-08-13 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | 316,600 |
| 2026-08-12 | 202.00 | 212.00 | 200.00 | 210.00 | 210.00 | 918,500 |
| 2026-08-11 | 210.00 | 246.00 | 202.00 | 204.00 | 204.00 | 5,665,100 |
| 2026-08-10 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 252,000 |
| 2026-08-07 | 208.00 | 208.00 | 200.00 | 208.00 | 208.00 | 367,300 |
| 2026-08-06 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 523,900 |
| 2026-08-05 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 218,000 |
| 2026-08-04 | 204.00 | 210.00 | 200.00 | 210.00 | 210.00 | 3,306,400 |
| 2026-08-03 | 200.00 | 208.00 | 200.00 | 204.00 | 204.00 | 694,900 |
| 2026-07-31 | 212.00 | 212.00 | 202.00 | 202.00 | 202.00 | 238,400 |
| 2026-07-30 | 204.00 | 212.00 | 199.00 | 208.00 | 208.00 | 782,500 |
| 2026-07-29 | 206.00 | 210.00 | 199.00 | 204.00 | 204.00 | 765,500 |
Page 1 of 21 · 1,215 trading daysOlder →
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.