Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 240.00 | 290.00 | 240.00 | 270.00 | 270.00 | 188,800 |
| 2023-05-03 | 244.00 | 260.00 | 238.00 | 240.00 | 240.00 | 171,300 |
| 2023-05-02 | 260.00 | 260.00 | 242.00 | 244.00 | 244.00 | 75,300 |
| 2023-04-28 | 250.00 | 260.00 | 240.00 | 260.00 | 260.00 | 115,800 |
| 2023-04-27 | 250.00 | 252.00 | 238.00 | 250.00 | 250.00 | 48,000 |
| 2023-04-26 | 250.00 | 250.00 | 234.00 | 246.00 | 246.00 | 53,800 |
| 2023-04-18 | 248.00 | 250.00 | 230.00 | 240.00 | 240.00 | 108,700 |
| 2023-04-17 | 246.00 | 246.00 | 232.00 | 238.00 | 238.00 | 40,200 |
| 2023-04-14 | 248.00 | 248.00 | 232.00 | 246.00 | 246.00 | 167,200 |
| 2023-04-13 | 234.00 | 248.00 | 232.00 | 248.00 | 248.00 | 123,700 |
| 2023-04-12 | 250.00 | 250.00 | 234.00 | 248.00 | 248.00 | 43,000 |
| 2023-04-11 | 252.00 | 260.00 | 232.00 | 250.00 | 250.00 | 158,100 |
| 2023-04-10 | 260.00 | 290.00 | 240.00 | 244.00 | 244.00 | 621,100 |
| 2023-04-06 | 248.00 | 248.00 | 232.00 | 240.00 | 240.00 | 71,700 |
| 2023-04-05 | 232.00 | 248.00 | 232.00 | 238.00 | 238.00 | 94,000 |
| 2023-04-04 | 248.00 | 250.00 | 232.00 | 238.00 | 238.00 | 238,300 |
| 2023-04-03 | 212.00 | 260.00 | 212.00 | 248.00 | 248.00 | 444,000 |
| 2023-03-31 | 212.00 | 230.00 | 212.00 | 220.00 | 220.00 | 42,600 |
| 2023-03-30 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 25,300 |
| 2023-03-29 | 208.00 | 218.00 | 208.00 | 216.00 | 216.00 | 45,000 |
| 2023-03-28 | 199.00 | 216.00 | 199.00 | 214.00 | 214.00 | 51,400 |
| 2023-03-27 | 200.00 | 222.00 | 200.00 | 210.00 | 210.00 | 67,700 |
| 2023-03-24 | 196.00 | 220.00 | 196.00 | 212.00 | 212.00 | 70,600 |
| 2023-03-21 | 206.00 | 214.00 | 204.00 | 204.00 | 204.00 | 46,000 |
| 2023-03-20 | 210.00 | 222.00 | 204.00 | 204.00 | 204.00 | 64,900 |
| 2023-03-17 | 226.00 | 244.00 | 206.00 | 210.00 | 210.00 | 148,500 |
| 2023-03-16 | 224.00 | 230.00 | 210.00 | 210.00 | 210.00 | 287,400 |
| 2023-03-15 | 242.00 | 248.00 | 220.00 | 224.00 | 224.00 | 75,800 |
| 2023-03-14 | 250.00 | 250.00 | 234.00 | 236.00 | 236.00 | 143,900 |
| 2023-03-13 | 272.00 | 274.00 | 250.00 | 250.00 | 250.00 | 30,200 |
| 2023-03-10 | 216.00 | 268.00 | 210.00 | 268.00 | 268.00 | 393,600 |
| 2023-03-09 | 222.00 | 226.00 | 214.00 | 216.00 | 216.00 | 81,400 |
| 2023-03-08 | 222.00 | 224.00 | 214.00 | 222.00 | 222.00 | 20,000 |
| 2023-03-07 | 210.00 | 238.00 | 210.00 | 222.00 | 222.00 | 70,500 |
| 2023-03-06 | 212.00 | 226.00 | 212.00 | 220.00 | 220.00 | 96,600 |
| 2023-03-03 | 230.00 | 240.00 | 222.00 | 222.00 | 222.00 | 53,800 |
| 2023-03-02 | 240.00 | 250.00 | 230.00 | 230.00 | 230.00 | 306,000 |
| 2023-03-01 | 234.00 | 238.00 | 230.00 | 238.00 | 238.00 | 490,100 |
| 2023-02-28 | 232.00 | 236.00 | 224.00 | 234.00 | 234.00 | 414,400 |
| 2023-02-27 | 230.00 | 234.00 | 218.00 | 228.00 | 228.00 | 373,900 |
| 2023-02-24 | 208.00 | 232.00 | 208.00 | 230.00 | 230.00 | 138,700 |
| 2023-02-23 | 216.00 | 236.00 | 216.00 | 220.00 | 220.00 | 300,800 |
| 2023-02-22 | 230.00 | 240.00 | 222.00 | 232.00 | 232.00 | 459,800 |
| 2023-02-21 | 222.00 | 256.00 | 222.00 | 230.00 | 230.00 | 1,519,700 |
| 2023-02-20 | 248.00 | 266.00 | 222.00 | 222.00 | 222.00 | 1,972,300 |
| 2023-02-17 | 184.00 | 248.00 | 182.00 | 238.00 | 238.00 | 4,406,100 |
| 2023-02-16 | 185.00 | 188.00 | 182.00 | 185.00 | 185.00 | 20,300 |
| 2023-02-15 | 185.00 | 190.00 | 178.00 | 185.00 | 185.00 | 59,700 |
| 2023-02-14 | 181.00 | 192.00 | 177.00 | 185.00 | 185.00 | 298,000 |
| 2023-02-13 | 180.00 | 187.00 | 175.00 | 177.00 | 177.00 | 248,000 |
| 2023-02-10 | 179.00 | 190.00 | 179.00 | 180.00 | 180.00 | 449,100 |
| 2023-02-09 | 180.00 | 185.00 | 179.00 | 179.00 | 179.00 | 62,200 |
| 2023-02-08 | 181.00 | 191.00 | 179.00 | 180.00 | 180.00 | 85,500 |
| 2023-02-07 | 189.00 | 189.00 | 179.00 | 180.00 | 180.00 | 94,200 |
| 2023-02-06 | 189.00 | 236.00 | 183.00 | 189.00 | 189.00 | 425,400 |
| 2023-02-03 | 189.00 | 193.00 | 178.00 | 187.00 | 187.00 | 146,700 |
| 2023-02-02 | 185.00 | 193.00 | 178.00 | 188.00 | 188.00 | 371,000 |
| 2023-02-01 | 196.00 | 196.00 | 183.00 | 185.00 | 185.00 | 383,000 |
| 2023-01-31 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | 163,400 |
| 2023-01-30 | 224.00 | 224.00 | 206.00 | 210.00 | 210.00 | 124,800 |
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.