Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 270.00 | 272.00 | 256.00 | 272.00 | 272.00 | 50,300 |
| 2024-01-26 | 238.00 | 274.00 | 238.00 | 274.00 | 274.00 | 54,800 |
| 2024-01-25 | 252.00 | 258.00 | 228.00 | 258.00 | 258.00 | 69,400 |
| 2024-01-24 | 246.00 | 264.00 | 246.00 | 260.00 | 260.00 | 29,800 |
| 2024-01-23 | 252.00 | 264.00 | 252.00 | 264.00 | 264.00 | 22,400 |
| 2024-01-22 | 266.00 | 266.00 | 256.00 | 264.00 | 264.00 | 30,700 |
| 2024-01-19 | 258.00 | 266.00 | 252.00 | 266.00 | 266.00 | 91,300 |
| 2024-01-18 | 270.00 | 270.00 | 262.00 | 262.00 | 262.00 | 3,300 |
| 2024-01-17 | 264.00 | 272.00 | 262.00 | 272.00 | 272.00 | 37,000 |
| 2024-01-16 | 264.00 | 268.00 | 254.00 | 268.00 | 268.00 | 122,100 |
| 2024-01-15 | 258.00 | 282.00 | 256.00 | 256.00 | 256.00 | 78,500 |
| 2024-01-12 | 278.00 | 282.00 | 240.00 | 280.00 | 280.00 | 1,030,100 |
| 2024-01-11 | 292.00 | 302.00 | 268.00 | 274.00 | 274.00 | 714,900 |
| 2024-01-10 | 270.00 | 300.00 | 270.00 | 290.00 | 290.00 | 1,091,000 |
| 2024-01-09 | 260.00 | 312.00 | 260.00 | 270.00 | 270.00 | 973,800 |
| 2024-01-08 | 258.00 | 270.00 | 250.00 | 264.00 | 264.00 | 58,100 |
| 2024-01-05 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 260,005,400 |
| 2024-01-04 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 3,800 |
| 2024-01-03 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 800 |
| 2024-01-02 | 246.00 | 264.00 | 246.00 | 264.00 | 264.00 | 5,100 |
| 2023-12-29 | 250.00 | 268.00 | 236.00 | 268.00 | 268.00 | 31,800 |
| 2023-12-28 | 262.00 | 262.00 | 254.00 | 260.00 | 260.00 | 2,100 |
| 2023-12-27 | 256.00 | 264.00 | 252.00 | 264.00 | 264.00 | 14,100 |
| 2023-12-22 | 262.00 | 268.00 | 254.00 | 254.00 | 254.00 | 3,600 |
| 2023-12-21 | 260.00 | 274.00 | 256.00 | 266.00 | 266.00 | 7,100 |
| 2023-12-20 | 266.00 | 266.00 | 254.00 | 266.00 | 266.00 | 6,800 |
| 2023-12-19 | 276.00 | 276.00 | 264.00 | 270.00 | 270.00 | 14,400 |
| 2023-12-18 | 268.00 | 274.00 | 262.00 | 270.00 | 270.00 | 23,700 |
| 2023-12-15 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 3,600 |
| 2023-12-14 | 266.00 | 272.00 | 260.00 | 266.00 | 266.00 | 17,500 |
| 2023-12-13 | 242.00 | 268.00 | 240.00 | 268.00 | 268.00 | 8,900 |
| 2023-12-12 | 262.00 | 264.00 | 250.00 | 258.00 | 258.00 | 23,400 |
| 2023-12-11 | 266.00 | 266.00 | 258.00 | 264.00 | 264.00 | 6,800 |
| 2023-12-08 | 266.00 | 268.00 | 242.00 | 266.00 | 266.00 | 15,200 |
| 2023-12-07 | 270.00 | 270.00 | 254.00 | 266.00 | 266.00 | 8,600 |
| 2023-12-06 | 272.00 | 272.00 | 260.00 | 264.00 | 264.00 | 13,700 |
| 2023-12-05 | 270.00 | 286.00 | 268.00 | 272.00 | 272.00 | 292,200 |
| 2023-12-04 | 274.00 | 278.00 | 270.00 | 270.00 | 270.00 | 18,800 |
| 2023-12-01 | 288.00 | 288.00 | 272.00 | 280.00 | 280.00 | 22,000 |
| 2023-11-30 | 280.00 | 288.00 | 272.00 | 288.00 | 288.00 | 50,500 |
| 2023-11-29 | 272.00 | 290.00 | 272.00 | 290.00 | 290.00 | 31,500 |
| 2023-11-28 | 272.00 | 282.00 | 272.00 | 282.00 | 282.00 | 14,300 |
| 2023-11-27 | 276.00 | 284.00 | 274.00 | 284.00 | 284.00 | 28,800 |
| 2023-11-24 | 284.00 | 284.00 | 272.00 | 284.00 | 284.00 | 29,400 |
| 2023-11-23 | 266.00 | 292.00 | 266.00 | 284.00 | 284.00 | 136,300 |
| 2023-11-22 | 272.00 | 276.00 | 266.00 | 276.00 | 276.00 | 67,000 |
| 2023-11-21 | 274.00 | 280.00 | 268.00 | 280.00 | 280.00 | 22,000 |
| 2023-11-20 | 274.00 | 284.00 | 262.00 | 284.00 | 284.00 | 48,600 |
| 2023-11-17 | 280.00 | 284.00 | 272.00 | 284.00 | 284.00 | 31,700 |
| 2023-11-16 | 272.00 | 280.00 | 268.00 | 280.00 | 280.00 | 19,800 |
| 2023-11-15 | 274.00 | 288.00 | 268.00 | 288.00 | 288.00 | 20,300 |
| 2023-11-14 | 282.00 | 284.00 | 270.00 | 278.00 | 278.00 | 13,900 |
| 2023-11-13 | 274.00 | 286.00 | 270.00 | 284.00 | 284.00 | 38,500 |
| 2023-11-10 | 276.00 | 288.00 | 270.00 | 272.00 | 272.00 | 14,900 |
| 2023-11-09 | 272.00 | 286.00 | 270.00 | 276.00 | 276.00 | 21,600 |
| 2023-11-08 | 278.00 | 288.00 | 276.00 | 286.00 | 286.00 | 38,000 |
| 2023-11-07 | 292.00 | 298.00 | 276.00 | 292.00 | 292.00 | 115,800 |
| 2023-11-06 | 296.00 | 298.00 | 284.00 | 298.00 | 298.00 | 45,700 |
| 2023-11-03 | 300.00 | 318.00 | 286.00 | 296.00 | 296.00 | 243,300 |
| 2023-11-02 | 284.00 | 346.00 | 276.00 | 300.00 | 300.00 | 2,806,100 |
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.