Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 274.00 | 286.00 | 262.00 | 284.00 | 284.00 | 16,000 |
| 2023-08-04 | 280.00 | 280.00 | 258.00 | 268.00 | 268.00 | 8,600 |
| 2023-08-03 | 270.00 | 278.00 | 260.00 | 270.00 | 270.00 | 63,500 |
| 2023-08-02 | 272.00 | 280.00 | 270.00 | 280.00 | 280.00 | 12,600 |
| 2023-08-01 | 284.00 | 284.00 | 270.00 | 280.00 | 280.00 | 5,400 |
| 2023-07-31 | 286.00 | 286.00 | 274.00 | 282.00 | 282.00 | 6,100 |
| 2023-07-28 | 266.00 | 286.00 | 262.00 | 286.00 | 286.00 | 249,000 |
| 2023-07-27 | 280.00 | 280.00 | 270.00 | 276.00 | 276.00 | 11,200 |
| 2023-07-26 | 282.00 | 284.00 | 276.00 | 276.00 | 276.00 | 8,100 |
| 2023-07-25 | 280.00 | 288.00 | 276.00 | 284.00 | 284.00 | 161,100 |
| 2023-07-24 | 274.00 | 296.00 | 268.00 | 282.00 | 282.00 | 84,600 |
| 2023-07-21 | 270.00 | 274.00 | 264.00 | 274.00 | 274.00 | 11,100 |
| 2023-07-20 | 264.00 | 274.00 | 260.00 | 274.00 | 274.00 | 11,500 |
| 2023-07-18 | 272.00 | 276.00 | 264.00 | 274.00 | 274.00 | 22,600 |
| 2023-07-17 | 260.00 | 276.00 | 260.00 | 276.00 | 276.00 | 14,500 |
| 2023-07-14 | 254.00 | 272.00 | 250.00 | 272.00 | 272.00 | 73,600 |
| 2023-07-13 | 254.00 | 264.00 | 254.00 | 262.00 | 262.00 | 7,000 |
| 2023-07-12 | 262.00 | 274.00 | 248.00 | 264.00 | 264.00 | 177,700 |
| 2023-07-11 | 262.00 | 274.00 | 252.00 | 264.00 | 264.00 | 76,200 |
| 2023-07-10 | 258.00 | 262.00 | 246.00 | 262.00 | 262.00 | 49,000 |
| 2023-07-07 | 250.00 | 264.00 | 242.00 | 260.00 | 260.00 | 84,500 |
| 2023-07-06 | 256.00 | 260.00 | 238.00 | 260.00 | 260.00 | 63,800 |
| 2023-07-05 | 252.00 | 264.00 | 242.00 | 256.00 | 256.00 | 74,000 |
| 2023-07-04 | 236.00 | 252.00 | 236.00 | 252.00 | 252.00 | 39,000 |
| 2023-07-03 | 264.00 | 268.00 | 226.00 | 256.00 | 256.00 | 213,300 |
| 2023-06-27 | 270.00 | 276.00 | 256.00 | 264.00 | 264.00 | 138,400 |
| 2023-06-26 | 272.00 | 280.00 | 256.00 | 262.00 | 262.00 | 26,400 |
| 2023-06-23 | 260.00 | 282.00 | 260.00 | 272.00 | 272.00 | 130,000 |
| 2023-06-22 | 280.00 | 288.00 | 260.00 | 264.00 | 264.00 | 130,000 |
| 2023-06-21 | 294.00 | 306.00 | 256.00 | 274.00 | 274.00 | 130,700 |
| 2023-06-20 | 264.00 | 288.00 | 254.00 | 288.00 | 288.00 | 47,900 |
| 2023-06-19 | 272.00 | 280.00 | 260.00 | 264.00 | 264.00 | 53,400 |
| 2023-06-16 | 300.00 | 304.00 | 256.00 | 256.00 | 256.00 | 391,200 |
| 2023-06-15 | 300.00 | 300.00 | 274.00 | 300.00 | 300.00 | 62,600 |
| 2023-06-14 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | 30,600 |
| 2023-06-13 | 306.00 | 318.00 | 300.00 | 302.00 | 302.00 | 47,800 |
| 2023-06-12 | 320.00 | 332.00 | 308.00 | 318.00 | 318.00 | 264,400 |
| 2023-06-09 | 320.00 | 320.00 | 300.00 | 310.00 | 310.00 | 39,300 |
| 2023-06-08 | 298.00 | 310.00 | 298.00 | 310.00 | 310.00 | 27,100 |
| 2023-06-07 | 316.00 | 318.00 | 300.00 | 310.00 | 310.00 | 40,300 |
| 2023-06-06 | 310.00 | 320.00 | 308.00 | 320.00 | 320.00 | 9,500 |
| 2023-06-05 | 306.00 | 312.00 | 298.00 | 310.00 | 310.00 | 62,000 |
| 2023-05-31 | 312.00 | 316.00 | 306.00 | 306.00 | 306.00 | 69,100 |
| 2023-05-30 | 322.00 | 322.00 | 314.00 | 316.00 | 316.00 | 8,500 |
| 2023-05-29 | 314.00 | 314.00 | 300.00 | 314.00 | 314.00 | 51,100 |
| 2023-05-26 | 320.00 | 330.00 | 308.00 | 314.00 | 314.00 | 81,700 |
| 2023-05-25 | 334.00 | 338.00 | 316.00 | 320.00 | 320.00 | 376,500 |
| 2023-05-24 | 350.00 | 350.00 | 308.00 | 338.00 | 338.00 | 116,800 |
| 2023-05-23 | 304.00 | 370.00 | 304.00 | 328.00 | 328.00 | 473,200 |
| 2023-05-22 | 290.00 | 318.00 | 270.00 | 298.00 | 298.00 | 170,100 |
| 2023-05-19 | 268.00 | 288.00 | 258.00 | 288.00 | 288.00 | 426,700 |
| 2023-05-17 | 260.00 | 272.00 | 260.00 | 266.00 | 266.00 | 288,300 |
| 2023-05-16 | 268.00 | 268.00 | 258.00 | 262.00 | 262.00 | 20,600 |
| 2023-05-15 | 268.00 | 268.00 | 254.00 | 266.00 | 266.00 | 78,900 |
| 2023-05-12 | 272.00 | 272.00 | 254.00 | 268.00 | 268.00 | 44,800 |
| 2023-05-11 | 264.00 | 268.00 | 252.00 | 260.00 | 260.00 | 114,900 |
| 2023-05-10 | 270.00 | 270.00 | 254.00 | 258.00 | 258.00 | 111,200 |
| 2023-05-09 | 256.00 | 274.00 | 238.00 | 270.00 | 270.00 | 403,500 |
| 2023-05-08 | 258.00 | 260.00 | 244.00 | 252.00 | 252.00 | 82,800 |
| 2023-05-05 | 270.00 | 276.00 | 252.00 | 258.00 | 258.00 | 329,300 |
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.