Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 228.00 | 228.00 | 216.00 | 226.00 | 226.00 | 17,800 |
| 2024-05-08 | 240.00 | 240.00 | 222.00 | 234.00 | 234.00 | 22,100 |
| 2024-05-07 | 236.00 | 248.00 | 226.00 | 230.00 | 230.00 | 34,100 |
| 2024-05-06 | 222.00 | 230.00 | 220.00 | 230.00 | 230.00 | 11,700 |
| 2024-05-03 | 220.00 | 232.00 | 220.00 | 232.00 | 232.00 | 20,500 |
| 2024-05-02 | 232.00 | 240.00 | 228.00 | 232.00 | 232.00 | 21,600 |
| 2024-04-30 | 234.00 | 242.00 | 226.00 | 238.00 | 238.00 | 133,800 |
| 2024-04-29 | 236.00 | 244.00 | 234.00 | 244.00 | 244.00 | 4,900 |
| 2024-04-26 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 33,000 |
| 2024-04-25 | 240.00 | 244.00 | 234.00 | 242.00 | 242.00 | 16,900 |
| 2024-04-24 | 240.00 | 244.00 | 228.00 | 244.00 | 244.00 | 66,900 |
| 2024-04-23 | 226.00 | 244.00 | 226.00 | 242.00 | 242.00 | 32,000 |
| 2024-04-22 | 226.00 | 248.00 | 226.00 | 246.00 | 246.00 | 61,900 |
| 2024-04-19 | 218.00 | 228.00 | 218.00 | 228.00 | 228.00 | 35,900 |
| 2024-04-18 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 200 |
| 2024-04-17 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 3,000 |
| 2024-04-16 | 230.00 | 230.00 | 220.00 | 228.00 | 228.00 | 9,300 |
| 2024-04-05 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 6,700 |
| 2024-04-04 | 228.00 | 228.00 | 218.00 | 226.00 | 226.00 | 5,300 |
| 2024-04-03 | 226.00 | 226.00 | 218.00 | 226.00 | 226.00 | 20,300 |
| 2024-04-02 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 4,900 |
| 2024-04-01 | 232.00 | 232.00 | 220.00 | 226.00 | 226.00 | 16,200 |
| 2024-03-28 | 232.00 | 232.00 | 222.00 | 230.00 | 230.00 | 15,100 |
| 2024-03-27 | 230.00 | 232.00 | 220.00 | 230.00 | 230.00 | 400 |
| 2024-03-26 | 230.00 | 230.00 | 212.00 | 230.00 | 230.00 | 42,900 |
| 2024-03-25 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 7,900 |
| 2024-03-22 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 22,600 |
| 2024-03-21 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,800 |
| 2024-03-20 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 300 |
| 2024-03-19 | 232.00 | 232.00 | 224.00 | 230.00 | 230.00 | 17,000 |
| 2024-03-18 | 240.00 | 240.00 | 222.00 | 230.00 | 230.00 | 73,600 |
| 2024-03-15 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 800 |
| 2024-03-14 | 236.00 | 240.00 | 226.00 | 226.00 | 226.00 | 122,300 |
| 2024-03-13 | 224.00 | 240.00 | 224.00 | 238.00 | 238.00 | 126,300 |
| 2024-03-08 | 224.00 | 238.00 | 224.00 | 234.00 | 234.00 | 23,500 |
| 2024-03-07 | 230.00 | 236.00 | 218.00 | 234.00 | 234.00 | 28,200 |
| 2024-03-06 | 238.00 | 238.00 | 226.00 | 230.00 | 230.00 | 31,900 |
| 2024-03-05 | 240.00 | 240.00 | 220.00 | 228.00 | 228.00 | 20,200 |
| 2024-03-04 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 3,100 |
| 2024-03-01 | 224.00 | 236.00 | 224.00 | 232.00 | 232.00 | 18,900 |
| 2024-02-29 | 230.00 | 238.00 | 222.00 | 238.00 | 238.00 | 20,500 |
| 2024-02-28 | 224.00 | 230.00 | 220.00 | 230.00 | 230.00 | 21,900 |
| 2024-02-27 | 220.00 | 236.00 | 220.00 | 234.00 | 234.00 | 25,500 |
| 2024-02-26 | 230.00 | 236.00 | 224.00 | 236.00 | 236.00 | 10,500 |
| 2024-02-23 | 232.00 | 232.00 | 222.00 | 226.00 | 226.00 | 5,000 |
| 2024-02-22 | 226.00 | 234.00 | 222.00 | 230.00 | 230.00 | 90,300 |
| 2024-02-21 | 232.00 | 246.00 | 226.00 | 230.00 | 230.00 | 36,000 |
| 2024-02-20 | 242.00 | 242.00 | 226.00 | 234.00 | 234.00 | 34,900 |
| 2024-02-19 | 238.00 | 240.00 | 226.00 | 232.00 | 232.00 | 21,500 |
| 2024-02-16 | 236.00 | 240.00 | 230.00 | 238.00 | 238.00 | 5,200 |
| 2024-02-15 | 228.00 | 238.00 | 228.00 | 236.00 | 236.00 | 13,400 |
| 2024-02-13 | 232.00 | 244.00 | 230.00 | 230.00 | 230.00 | 202,400 |
| 2024-02-12 | 242.00 | 260.00 | 222.00 | 234.00 | 234.00 | 197,500 |
| 2024-02-07 | 248.00 | 258.00 | 230.00 | 242.00 | 242.00 | 368,900 |
| 2024-02-06 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | 6,500 |
| 2024-02-05 | 254.00 | 272.00 | 250.00 | 256.00 | 256.00 | 60,000 |
| 2024-02-02 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 7,100 |
| 2024-02-01 | 268.00 | 272.00 | 260.00 | 264.00 | 264.00 | 71,500 |
| 2024-01-31 | 256.00 | 272.00 | 254.00 | 270.00 | 270.00 | 104,000 |
| 2024-01-30 | 270.00 | 270.00 | 254.00 | 254.00 | 254.00 | 20,600 |
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.