Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2022-08-09 | 595.00 | 625.00 | 590.00 | 625.00 | 625.00 | 5,700 |
| 2022-08-08 | 630.00 | 630.00 | 590.00 | 625.00 | 625.00 | 2,600 |
| 2022-08-05 | 605.00 | 630.00 | 600.00 | 630.00 | 630.00 | 1,500 |
| 2022-08-04 | 605.00 | 630.00 | 605.00 | 605.00 | 605.00 | 1,500 |
| 2022-08-03 | 585.00 | 630.00 | 580.00 | 610.00 | 610.00 | 4,500 |
| 2022-08-02 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-08-01 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 1,200 |
| 2022-07-29 | 550.00 | 585.00 | 550.00 | 585.00 | 585.00 | 2,800 |
| 2022-07-28 | 585.00 | 605.00 | 560.00 | 585.00 | 585.00 | 4,800 |
| 2022-07-27 | 585.00 | 585.00 | 555.00 | 580.00 | 580.00 | 2,300 |
| 2022-07-26 | 580.00 | 595.00 | 550.00 | 590.00 | 590.00 | 4,000 |
| 2022-07-25 | 530.00 | 575.00 | 530.00 | 575.00 | 575.00 | 4,600 |
| 2022-07-22 | 550.00 | 585.00 | 550.00 | 555.00 | 555.00 | 11,700 |
| 2022-07-21 | 530.00 | 635.00 | 530.00 | 585.00 | 585.00 | 150,900 |
| 2022-07-20 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 200 |
| 2022-07-19 | 540.00 | 640.00 | 540.00 | 595.00 | 595.00 | 13,000 |
| 2022-07-18 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 700 |
| 2022-07-15 | 595.00 | 610.00 | 560.00 | 610.00 | 610.00 | 1,300 |
| 2022-07-14 | 585.00 | 595.00 | 535.00 | 595.00 | 595.00 | 17,600 |
| 2022-07-13 | 600.00 | 635.00 | 565.00 | 570.00 | 570.00 | 27,200 |
| 2022-07-12 | 605.00 | 635.00 | 600.00 | 600.00 | 600.00 | 25,700 |
| 2022-07-11 | 615.00 | 640.00 | 610.00 | 640.00 | 640.00 | 4,300 |
| 2022-07-08 | 680.00 | 690.00 | 620.00 | 650.00 | 650.00 | 105,500 |
| 2022-07-07 | 655.00 | 660.00 | 615.00 | 660.00 | 660.00 | 85,800 |
| 2022-07-06 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 85,100 |
| 2022-07-05 | 650.00 | 710.00 | 620.00 | 670.00 | 670.00 | 82,400 |
| 2022-07-04 | 670.00 | 690.00 | 625.00 | 625.00 | 625.00 | 86,400 |
| 2022-07-01 | 665.00 | 695.00 | 625.00 | 670.00 | 670.00 | 84,300 |
| 2022-06-30 | 645.00 | 645.00 | 600.00 | 630.00 | 630.00 | 700 |
| 2022-06-29 | 685.00 | 685.00 | 620.00 | 625.00 | 625.00 | 83,000 |
| 2022-06-28 | 675.00 | 675.00 | 640.00 | 645.00 | 645.00 | 80,600 |
| 2022-06-27 | 640.00 | 680.00 | 640.00 | 680.00 | 680.00 | 384,400 |
| 2022-06-24 | 620.00 | 720.00 | 620.00 | 660.00 | 660.00 | 3,900 |
| 2022-06-23 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2022-06-22 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 100 |
| 2022-06-21 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2022-06-20 | 630.00 | 665.00 | 625.00 | 665.00 | 665.00 | 800 |
| 2022-06-17 | 615.00 | 670.00 | 615.00 | 670.00 | 670.00 | 600 |
| 2022-06-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-06-15 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-06-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-06-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-06-10 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 500 |
| 2022-06-09 | 665.00 | 665.00 | 625.00 | 630.00 | 630.00 | 10,100 |
| 2022-06-08 | 670.00 | 670.00 | 645.00 | 665.00 | 665.00 | 2,100 |
| 2022-06-07 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1,200 |
| 2022-06-06 | 665.00 | 670.00 | 625.00 | 670.00 | 670.00 | 7,900 |
| 2022-06-03 | 660.00 | 675.00 | 640.00 | 665.00 | 665.00 | 11,200 |
| 2022-06-02 | 640.00 | 665.00 | 635.00 | 665.00 | 665.00 | 2,600 |
| 2022-05-31 | 680.00 | 680.00 | 635.00 | 635.00 | 635.00 | 15,800 |
| 2022-05-30 | 680.00 | 680.00 | 650.00 | 680.00 | 680.00 | 2,000 |
| 2022-05-27 | 725.00 | 725.00 | 680.00 | 680.00 | 680.00 | 2,400 |
| 2022-05-25 | 680.00 | 680.00 | 650.00 | 650.00 | 650.00 | 6,100 |
| 2022-05-24 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 4,500 |
| 2022-05-23 | 685.00 | 715.00 | 685.00 | 700.00 | 700.00 | 6,800 |
| 2022-05-20 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2022-05-19 | 730.00 | 730.00 | 680.00 | 730.00 | 730.00 | 3,800 |
| 2022-05-18 | 645.00 | 730.00 | 640.00 | 730.00 | 730.00 | 3,100 |
| 2022-05-17 | 715.00 | 720.00 | 670.00 | 680.00 | 680.00 | 11,100 |
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.