Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 222.00 | 230.00 | 220.00 | 220.00 | 220.00 | 61,900 |
| 2023-01-26 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | 37,100 |
| 2023-01-25 | 222.00 | 230.00 | 218.00 | 230.00 | 230.00 | 55,600 |
| 2023-01-24 | 228.00 | 240.00 | 216.00 | 222.00 | 222.00 | 17,900 |
| 2023-01-20 | 244.00 | 246.00 | 228.00 | 228.00 | 228.00 | 110,000 |
| 2023-01-19 | 246.00 | 246.00 | 230.00 | 244.00 | 244.00 | 189,400 |
| 2023-01-18 | 262.00 | 272.00 | 246.00 | 246.00 | 246.00 | 220,800 |
| 2023-01-17 | 282.00 | 282.00 | 264.00 | 264.00 | 264.00 | 46,600 |
| 2023-01-16 | 298.00 | 350.00 | 262.00 | 282.00 | 282.00 | 127,100 |
| 2023-01-13 | 280.00 | 296.00 | 280.00 | 280.00 | 280.00 | 26,800 |
| 2023-01-12 | 304.00 | 322.00 | 300.00 | 300.00 | 300.00 | 42,400 |
| 2023-01-11 | 342.00 | 342.00 | 322.00 | 322.00 | 322.00 | 14,500 |
| 2023-01-10 | 370.00 | 370.00 | 346.00 | 346.00 | 346.00 | 25,100 |
| 2023-01-09 | 394.00 | 394.00 | 372.00 | 372.00 | 372.00 | 50,000 |
| 2023-01-06 | 420.00 | 420.00 | 400.00 | 400.00 | 400.00 | 44,500 |
| 2023-01-05 | 446.00 | 446.00 | 416.00 | 430.00 | 430.00 | 7,000 |
| 2023-01-04 | 450.00 | 450.00 | 410.00 | 446.00 | 446.00 | 18,400 |
| 2023-01-03 | 450.00 | 450.00 | 432.00 | 432.00 | 432.00 | 25,100 |
| 2023-01-02 | 496.00 | 496.00 | 464.00 | 464.00 | 464.00 | 11,400 |
| 2022-12-30 | 520.00 | 525.00 | 484.00 | 498.00 | 498.00 | 24,900 |
| 2022-12-29 | 460.00 | 560.00 | 450.00 | 520.00 | 520.00 | 34,600 |
| 2022-12-28 | 498.00 | 498.00 | 460.00 | 460.00 | 460.00 | 27,700 |
| 2022-12-27 | 535.00 | 535.00 | 494.00 | 494.00 | 494.00 | 25,800 |
| 2022-12-26 | 530.00 | 545.00 | 505.00 | 530.00 | 530.00 | 37,300 |
| 2022-12-23 | 555.00 | 625.00 | 530.00 | 540.00 | 540.00 | 47,200 |
| 2022-12-22 | 585.00 | 600.00 | 550.00 | 565.00 | 565.00 | 23,100 |
| 2022-12-21 | 630.00 | 670.00 | 585.00 | 585.00 | 585.00 | 11,964,700 |
| 2022-12-20 | 575.00 | 700.00 | 575.00 | 625.00 | 625.00 | 38,310,500 |
| 2022-12-19 | 625.00 | 625.00 | 605.00 | 615.00 | 615.00 | 2,005,400 |
| 2022-12-16 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2022-12-15 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2022-12-14 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2022-12-13 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2022-12-12 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 300 |
| 2022-12-09 | 625.00 | 625.00 | 600.00 | 620.00 | 620.00 | 1,800 |
| 2022-12-08 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 200 |
| 2022-12-07 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 200 |
| 2022-12-06 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 100 |
| 2022-12-05 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2022-12-02 | 605.00 | 625.00 | 600.00 | 625.00 | 625.00 | 800 |
| 2022-12-01 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2022-11-30 | 610.00 | 625.00 | 600.00 | 625.00 | 625.00 | 17,500 |
| 2022-11-29 | 630.00 | 630.00 | 610.00 | 615.00 | 615.00 | 2,400 |
| 2022-11-28 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2022-11-25 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 300 |
| 2022-11-24 | 610.00 | 625.00 | 610.00 | 625.00 | 625.00 | 600 |
| 2022-11-23 | 625.00 | 630.00 | 610.00 | 630.00 | 630.00 | 1,501,100 |
| 2022-11-22 | 635.00 | 640.00 | 610.00 | 625.00 | 625.00 | 2,020,000 |
| 2022-11-21 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 3,000,700 |
| 2022-11-18 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 300 |
| 2022-11-17 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2022-11-16 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2022-11-15 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2022-11-14 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 135,100 |
| 2022-11-11 | 625.00 | 630.00 | 610.00 | 630.00 | 630.00 | 200,300 |
| 2022-11-10 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | 274,000 |
| 2022-11-09 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 349,000 |
| 2022-11-08 | 630.00 | 670.00 | 615.00 | 635.00 | 635.00 | 309,900 |
| 2022-11-07 | 615.00 | 630.00 | 615.00 | 615.00 | 615.00 | 306,800 |
| 2022-11-04 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 200 |
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.