Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 900 |
| 2022-11-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-11-01 | 640.00 | 640.00 | 615.00 | 640.00 | 640.00 | 90,400 |
| 2022-10-31 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 92,100 |
| 2022-10-28 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 180,000 |
| 2022-10-27 | 610.00 | 625.00 | 610.00 | 625.00 | 625.00 | 181,400 |
| 2022-10-26 | 630.00 | 635.00 | 610.00 | 610.00 | 610.00 | 164,100 |
| 2022-10-25 | 635.00 | 635.00 | 630.00 | 630.00 | 630.00 | 181,100 |
| 2022-10-24 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | 149,700 |
| 2022-10-21 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | 307,300 |
| 2022-10-20 | 625.00 | 635.00 | 625.00 | 635.00 | 635.00 | 315,000 |
| 2022-10-19 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 357,800 |
| 2022-10-18 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 328,000 |
| 2022-10-17 | 620.00 | 635.00 | 620.00 | 625.00 | 625.00 | 301,000 |
| 2022-10-14 | 625.00 | 635.00 | 620.00 | 620.00 | 620.00 | 1,129,200 |
| 2022-10-13 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | 398,300 |
| 2022-10-12 | 655.00 | 665.00 | 625.00 | 635.00 | 635.00 | 907,900 |
| 2022-10-11 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | 773,700 |
| 2022-10-10 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 1,670,100 |
| 2022-10-07 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 2,391,600 |
| 2022-10-06 | 640.00 | 645.00 | 625.00 | 640.00 | 640.00 | 2,096,600 |
| 2022-10-05 | 650.00 | 650.00 | 625.00 | 640.00 | 640.00 | 2,000,500 |
| 2022-10-04 | 645.00 | 655.00 | 620.00 | 635.00 | 635.00 | 1,818,700 |
| 2022-10-03 | 625.00 | 665.00 | 625.00 | 645.00 | 645.00 | 1,794,500 |
| 2022-09-30 | 620.00 | 640.00 | 620.00 | 630.00 | 630.00 | 1,960,300 |
| 2022-09-29 | 655.00 | 655.00 | 615.00 | 640.00 | 640.00 | 1,606,500 |
| 2022-09-28 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 1,690,100 |
| 2022-09-27 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1,801,500 |
| 2022-09-26 | 635.00 | 655.00 | 635.00 | 645.00 | 645.00 | 1,800,400 |
| 2022-09-23 | 645.00 | 645.00 | 620.00 | 645.00 | 645.00 | 1,201,300 |
| 2022-09-22 | 620.00 | 655.00 | 620.00 | 650.00 | 650.00 | 1,505,500 |
| 2022-09-21 | 620.00 | 645.00 | 620.00 | 645.00 | 645.00 | 2,000 |
| 2022-09-20 | 670.00 | 685.00 | 630.00 | 630.00 | 630.00 | 541,000 |
| 2022-09-19 | 620.00 | 655.00 | 620.00 | 655.00 | 655.00 | 731,500 |
| 2022-09-16 | 670.00 | 695.00 | 605.00 | 630.00 | 630.00 | 621,100 |
| 2022-09-15 | 665.00 | 695.00 | 640.00 | 640.00 | 640.00 | 1,220,900 |
| 2022-09-14 | 685.00 | 685.00 | 640.00 | 665.00 | 665.00 | 16,600 |
| 2022-09-13 | 680.00 | 695.00 | 680.00 | 685.00 | 685.00 | 1,200,300 |
| 2022-09-12 | 670.00 | 690.00 | 650.00 | 680.00 | 680.00 | 1,214,800 |
| 2022-09-09 | 655.00 | 690.00 | 640.00 | 675.00 | 675.00 | 582,100 |
| 2022-09-08 | 675.00 | 675.00 | 635.00 | 675.00 | 675.00 | 3,700 |
| 2022-09-07 | 640.00 | 685.00 | 630.00 | 675.00 | 675.00 | 14,400 |
| 2022-09-06 | 670.00 | 670.00 | 630.00 | 630.00 | 630.00 | 3,300 |
| 2022-09-05 | 700.00 | 700.00 | 655.00 | 670.00 | 670.00 | 511,000 |
| 2022-09-02 | 640.00 | 730.00 | 640.00 | 700.00 | 700.00 | 26,400 |
| 2022-09-01 | 630.00 | 645.00 | 630.00 | 645.00 | 645.00 | 1,300 |
| 2022-08-31 | 625.00 | 650.00 | 625.00 | 645.00 | 645.00 | 502,900 |
| 2022-08-30 | 655.00 | 655.00 | 625.00 | 645.00 | 645.00 | 2,800 |
| 2022-08-29 | 645.00 | 655.00 | 615.00 | 655.00 | 655.00 | 456,600 |
| 2022-08-26 | 640.00 | 665.00 | 640.00 | 660.00 | 660.00 | 600 |
| 2022-08-25 | 630.00 | 640.00 | 610.00 | 635.00 | 635.00 | 71,900 |
| 2022-08-24 | 660.00 | 660.00 | 625.00 | 625.00 | 625.00 | 200 |
| 2022-08-23 | 630.00 | 660.00 | 630.00 | 660.00 | 660.00 | 20,000 |
| 2022-08-22 | 645.00 | 645.00 | 620.00 | 640.00 | 640.00 | 3,400 |
| 2022-08-19 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 100 |
| 2022-08-18 | 625.00 | 645.00 | 625.00 | 645.00 | 645.00 | 72,200 |
| 2022-08-16 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 6,000 |
| 2022-08-15 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 18,300 |
| 2022-08-12 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 21,200 |
| 2022-08-11 | 625.00 | 645.00 | 625.00 | 640.00 | 640.00 | 114,600 |
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.