Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 210.00 | 210.00 | 196.00 | 202.00 | 202.00 | 687,200 |
| 2024-08-08 | 252.00 | 270.00 | 200.00 | 204.00 | 204.00 | 2,837,400 |
| 2024-08-07 | 216.00 | 254.00 | 200.00 | 250.00 | 250.00 | 4,652,100 |
| 2024-08-06 | 200.00 | 206.00 | 197.00 | 206.00 | 206.00 | 170,300 |
| 2024-08-05 | 212.00 | 212.00 | 192.00 | 210.00 | 210.00 | 84,300 |
| 2024-08-02 | 206.00 | 218.00 | 204.00 | 212.00 | 212.00 | 74,900 |
| 2024-08-01 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 76,700 |
| 2024-07-31 | 206.00 | 222.00 | 206.00 | 218.00 | 218.00 | 216,800 |
| 2024-07-30 | 212.00 | 212.00 | 198.00 | 202.00 | 202.00 | 498,400 |
| 2024-07-29 | 210.00 | 226.00 | 210.00 | 212.00 | 212.00 | 649,300 |
| 2024-07-26 | 272.00 | 294.00 | 204.00 | 210.00 | 210.00 | 4,971,900 |
| 2024-07-25 | 202.00 | 256.00 | 202.00 | 256.00 | 256.00 | 7,353,000 |
| 2024-07-24 | 192.00 | 212.00 | 190.00 | 190.00 | 190.00 | 170,200 |
| 2024-07-23 | 187.00 | 193.00 | 182.00 | 193.00 | 193.00 | 47,400 |
| 2024-07-22 | 194.00 | 194.00 | 186.00 | 194.00 | 194.00 | 19,600 |
| 2024-07-19 | 196.00 | 196.00 | 182.00 | 194.00 | 194.00 | 10,800 |
| 2024-07-18 | 194.00 | 199.00 | 192.00 | 196.00 | 196.00 | 58,800 |
| 2024-07-17 | 192.00 | 200.00 | 192.00 | 192.00 | 192.00 | 45,000 |
| 2024-07-16 | 192.00 | 193.00 | 187.00 | 191.00 | 191.00 | 5,900 |
| 2024-07-15 | 191.00 | 195.00 | 183.00 | 183.00 | 183.00 | 45,600 |
| 2024-07-12 | 196.00 | 196.00 | 181.00 | 190.00 | 190.00 | 426,900 |
| 2024-07-11 | 204.00 | 204.00 | 189.00 | 196.00 | 196.00 | 228,600 |
| 2024-07-10 | 206.00 | 210.00 | 198.00 | 206.00 | 206.00 | 80,300 |
| 2024-07-09 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 37,400 |
| 2024-07-08 | 216.00 | 218.00 | 210.00 | 216.00 | 216.00 | 19,000 |
| 2024-07-05 | 214.00 | 218.00 | 210.00 | 218.00 | 218.00 | 11,400 |
| 2024-07-04 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | 10,600 |
| 2024-07-03 | 220.00 | 228.00 | 212.00 | 220.00 | 220.00 | 4,450,500 |
| 2024-07-02 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 11,300 |
| 2024-07-01 | 240.00 | 240.00 | 226.00 | 226.00 | 226.00 | 6,900 |
| 2024-06-28 | 224.00 | 240.00 | 218.00 | 240.00 | 240.00 | 92,100 |
| 2024-06-27 | 216.00 | 224.00 | 216.00 | 224.00 | 224.00 | 10,100 |
| 2024-06-26 | 224.00 | 224.00 | 216.00 | 224.00 | 224.00 | 13,300 |
| 2024-06-25 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 2,200 |
| 2024-06-24 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | 4,900 |
| 2024-06-21 | 224.00 | 238.00 | 224.00 | 226.00 | 226.00 | 5,800 |
| 2024-06-20 | 216.00 | 224.00 | 216.00 | 216.00 | 216.00 | 9,500 |
| 2024-06-19 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | 1,400 |
| 2024-06-14 | 218.00 | 226.00 | 216.00 | 224.00 | 224.00 | 12,800 |
| 2024-06-13 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-06-12 | 224.00 | 226.00 | 214.00 | 226.00 | 226.00 | 4,400 |
| 2024-06-11 | 216.00 | 224.00 | 216.00 | 224.00 | 224.00 | 5,200 |
| 2024-06-10 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 100 |
| 2024-06-07 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 2,700 |
| 2024-06-06 | 226.00 | 226.00 | 210.00 | 224.00 | 224.00 | 21,000 |
| 2024-06-05 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | 4,700 |
| 2024-06-04 | 222.00 | 228.00 | 216.00 | 228.00 | 228.00 | 49,400 |
| 2024-06-03 | 238.00 | 238.00 | 220.00 | 226.00 | 226.00 | 99,800 |
| 2024-05-31 | 226.00 | 240.00 | 218.00 | 240.00 | 240.00 | 55,400 |
| 2024-05-30 | 226.00 | 230.00 | 218.00 | 222.00 | 222.00 | 38,300 |
| 2024-05-29 | 232.00 | 238.00 | 228.00 | 228.00 | 228.00 | 7,400 |
| 2024-05-28 | 232.00 | 238.00 | 218.00 | 238.00 | 238.00 | 47,300 |
| 2024-05-27 | 230.00 | 236.00 | 224.00 | 234.00 | 234.00 | 18,900 |
| 2024-05-22 | 238.00 | 238.00 | 230.00 | 238.00 | 238.00 | 11,000 |
| 2024-05-21 | 238.00 | 238.00 | 224.00 | 238.00 | 238.00 | 14,000 |
| 2024-05-20 | 226.00 | 234.00 | 224.00 | 224.00 | 224.00 | 16,200 |
| 2024-05-17 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | 6,200 |
| 2024-05-16 | 222.00 | 246.00 | 210.00 | 226.00 | 226.00 | 369,700 |
| 2024-05-15 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-05-14 | 226.00 | 226.00 | 216.00 | 224.00 | 224.00 | 29,800 |
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.