Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 284.00 | 346.00 | 276.00 | 300.00 | 300.00 | 2,806,100 |
| 2023-11-01 | 298.00 | 300.00 | 270.00 | 286.00 | 286.00 | 56,900 |
| 2023-10-31 | 280.00 | 302.00 | 268.00 | 300.00 | 300.00 | 148,900 |
| 2023-10-30 | 310.00 | 310.00 | 262.00 | 306.00 | 306.00 | 291,200 |
| 2023-10-27 | 258.00 | 316.00 | 258.00 | 300.00 | 300.00 | 1,149,900 |
| 2023-10-26 | 270.00 | 274.00 | 252.00 | 272.00 | 272.00 | 36,200 |
| 2023-10-25 | 258.00 | 268.00 | 246.00 | 268.00 | 268.00 | 59,700 |
| 2023-10-24 | 256.00 | 264.00 | 244.00 | 248.00 | 248.00 | 25,100 |
| 2023-10-23 | 258.00 | 258.00 | 248.00 | 256.00 | 256.00 | 12,700 |
| 2023-10-20 | 244.00 | 262.00 | 242.00 | 262.00 | 262.00 | 54,400 |
| 2023-10-19 | 242.00 | 260.00 | 236.00 | 260.00 | 260.00 | 49,800 |
| 2023-10-18 | 232.00 | 270.00 | 232.00 | 246.00 | 246.00 | 241,300 |
| 2023-10-17 | 240.00 | 248.00 | 236.00 | 246.00 | 246.00 | 36,700 |
| 2023-10-16 | 238.00 | 254.00 | 236.00 | 248.00 | 248.00 | 74,800 |
| 2023-10-13 | 238.00 | 286.00 | 234.00 | 250.00 | 250.00 | 1,168,000 |
| 2023-10-12 | 236.00 | 240.00 | 228.00 | 240.00 | 240.00 | 178,000 |
| 2023-10-11 | 234.00 | 244.00 | 234.00 | 244.00 | 244.00 | 11,000 |
| 2023-10-10 | 236.00 | 248.00 | 222.00 | 248.00 | 248.00 | 32,300 |
| 2023-10-09 | 250.00 | 250.00 | 216.00 | 236.00 | 236.00 | 4,600 |
| 2023-10-06 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 5,700 |
| 2023-10-05 | 268.00 | 268.00 | 240.00 | 246.00 | 246.00 | 63,300 |
| 2023-10-04 | 264.00 | 270.00 | 238.00 | 270.00 | 270.00 | 65,500 |
| 2023-10-03 | 240.00 | 264.00 | 238.00 | 264.00 | 264.00 | 40,400 |
| 2023-10-02 | 246.00 | 258.00 | 228.00 | 258.00 | 258.00 | 36,600 |
| 2023-09-29 | 228.00 | 262.00 | 228.00 | 246.00 | 246.00 | 319,800 |
| 2023-09-27 | 240.00 | 242.00 | 226.00 | 238.00 | 238.00 | 5,000 |
| 2023-09-26 | 238.00 | 238.00 | 226.00 | 238.00 | 238.00 | 4,000 |
| 2023-09-25 | 230.00 | 240.00 | 224.00 | 240.00 | 240.00 | 9,300 |
| 2023-09-22 | 222.00 | 234.00 | 222.00 | 234.00 | 234.00 | 2,000 |
| 2023-09-21 | 220.00 | 236.00 | 220.00 | 234.00 | 234.00 | 16,600 |
| 2023-09-20 | 228.00 | 228.00 | 216.00 | 226.00 | 226.00 | 27,400 |
| 2023-09-19 | 224.00 | 230.00 | 222.00 | 228.00 | 228.00 | 18,300 |
| 2023-09-18 | 222.00 | 242.00 | 222.00 | 234.00 | 234.00 | 30,800 |
| 2023-09-15 | 228.00 | 244.00 | 214.00 | 232.00 | 232.00 | 43,600 |
| 2023-09-14 | 232.00 | 238.00 | 232.00 | 238.00 | 238.00 | 10,400 |
| 2023-09-13 | 232.00 | 246.00 | 230.00 | 244.00 | 244.00 | 11,200 |
| 2023-09-12 | 234.00 | 240.00 | 226.00 | 234.00 | 234.00 | 23,600 |
| 2023-09-11 | 234.00 | 242.00 | 230.00 | 240.00 | 240.00 | 74,600 |
| 2023-09-08 | 244.00 | 250.00 | 232.00 | 246.00 | 246.00 | 15,500 |
| 2023-09-07 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 9,500 |
| 2023-09-06 | 232.00 | 242.00 | 232.00 | 242.00 | 242.00 | 2,900 |
| 2023-09-05 | 246.00 | 246.00 | 234.00 | 242.00 | 242.00 | 8,600 |
| 2023-09-04 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 36,400 |
| 2023-09-01 | 246.00 | 250.00 | 242.00 | 250.00 | 250.00 | 5,200 |
| 2023-08-31 | 240.00 | 252.00 | 240.00 | 250.00 | 250.00 | 42,700 |
| 2023-08-30 | 232.00 | 250.00 | 230.00 | 250.00 | 250.00 | 59,500 |
| 2023-08-29 | 228.00 | 258.00 | 224.00 | 240.00 | 240.00 | 201,000 |
| 2023-08-28 | 246.00 | 246.00 | 226.00 | 234.00 | 234.00 | 30,100 |
| 2023-08-25 | 248.00 | 258.00 | 238.00 | 246.00 | 246.00 | 30,400 |
| 2023-08-24 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | 13,200 |
| 2023-08-23 | 240.00 | 260.00 | 230.00 | 258.00 | 258.00 | 20,000 |
| 2023-08-22 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 2,000 |
| 2023-08-21 | 268.00 | 274.00 | 242.00 | 250.00 | 250.00 | 68,700 |
| 2023-08-18 | 260.00 | 268.00 | 260.00 | 268.00 | 268.00 | 13,700 |
| 2023-08-16 | 266.00 | 270.00 | 264.00 | 270.00 | 270.00 | 8,400 |
| 2023-08-15 | 270.00 | 278.00 | 262.00 | 274.00 | 274.00 | 37,200 |
| 2023-08-14 | 268.00 | 272.00 | 260.00 | 270.00 | 270.00 | 27,600 |
| 2023-08-11 | 268.00 | 272.00 | 262.00 | 272.00 | 272.00 | 30,500 |
| 2023-08-10 | 264.00 | 298.00 | 258.00 | 268.00 | 268.00 | 367,200 |
| 2023-08-09 | 306.00 | 308.00 | 264.00 | 264.00 | 264.00 | 273,300 |
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.