Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 680.00 | 725.00 | 675.00 | 720.00 | 720.00 | 10,800 |
| 2022-05-12 | 680.00 | 725.00 | 680.00 | 725.00 | 725.00 | 2,000 |
| 2022-05-11 | 680.00 | 730.00 | 680.00 | 730.00 | 730.00 | 1,400 |
| 2022-05-10 | 685.00 | 730.00 | 680.00 | 730.00 | 730.00 | 13,800 |
| 2022-05-09 | 740.00 | 740.00 | 690.00 | 730.00 | 730.00 | 9,100 |
| 2022-04-28 | 740.00 | 740.00 | 700.00 | 740.00 | 740.00 | 17,000 |
| 2022-04-27 | 655.00 | 730.00 | 655.00 | 730.00 | 730.00 | 9,900 |
| 2022-04-26 | 700.00 | 700.00 | 655.00 | 700.00 | 700.00 | 8,500 |
| 2022-04-25 | 700.00 | 720.00 | 655.00 | 700.00 | 700.00 | 44,900 |
| 2022-04-22 | 600.00 | 735.00 | 600.00 | 700.00 | 700.00 | 76,000 |
| 2022-04-21 | 545.00 | 615.00 | 545.00 | 610.00 | 610.00 | 27,200 |
| 2022-04-20 | 590.00 | 590.00 | 550.00 | 580.00 | 580.00 | 11,400 |
| 2022-04-19 | 560.00 | 600.00 | 560.00 | 590.00 | 590.00 | 14,500 |
| 2022-04-18 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | 1,300 |
| 2022-04-14 | 590.00 | 590.00 | 570.00 | 580.00 | 580.00 | 10,200 |
| 2022-04-13 | 590.00 | 615.00 | 580.00 | 595.00 | 595.00 | 30,000 |
| 2022-04-12 | 600.00 | 600.00 | 560.00 | 575.00 | 575.00 | 32,300 |
| 2022-04-11 | 525.00 | 630.00 | 525.00 | 600.00 | 600.00 | 120,400 |
| 2022-04-08 | 525.00 | 550.00 | 515.00 | 525.00 | 525.00 | 18,000 |
| 2022-04-07 | 550.00 | 570.00 | 550.00 | 550.00 | 550.00 | 20,300 |
| 2022-04-06 | 595.00 | 595.00 | 570.00 | 590.00 | 590.00 | 36,200 |
| 2022-04-05 | 570.00 | 620.00 | 570.00 | 610.00 | 610.00 | 4,100 |
| 2022-04-04 | 595.00 | 595.00 | 570.00 | 570.00 | 570.00 | 13,400 |
| 2022-04-01 | 620.00 | 620.00 | 595.00 | 595.00 | 595.00 | 16,300 |
| 2022-03-31 | 620.00 | 635.00 | 600.00 | 635.00 | 635.00 | 11,600 |
| 2022-03-30 | 645.00 | 650.00 | 605.00 | 620.00 | 620.00 | 25,900 |
| 2022-03-29 | 650.00 | 650.00 | 605.00 | 605.00 | 605.00 | 100,700 |
| 2022-03-28 | 685.00 | 685.00 | 645.00 | 650.00 | 650.00 | 31,000 |
| 2022-03-25 | 740.00 | 750.00 | 655.00 | 690.00 | 690.00 | 32,800 |
| 2022-03-24 | 700.00 | 705.00 | 700.00 | 700.00 | 700.00 | 29,300 |
| 2022-03-23 | 700.00 | 750.00 | 700.00 | 750.00 | 750.00 | 20,500 |
| 2022-03-22 | 750.00 | 750.00 | 740.00 | 745.00 | 745.00 | 2,500 |
| 2022-03-21 | 785.00 | 785.00 | 740.00 | 770.00 | 770.00 | 11,700 |
| 2022-03-18 | 780.00 | 785.00 | 745.00 | 785.00 | 785.00 | 83,200 |
| 2022-03-17 | 800.00 | 800.00 | 750.00 | 785.00 | 785.00 | 5,900 |
| 2022-03-16 | 790.00 | 800.00 | 750.00 | 750.00 | 750.00 | 3,800 |
| 2022-03-15 | 800.00 | 800.00 | 750.00 | 790.00 | 790.00 | 7,600 |
| 2022-03-14 | 800.00 | 805.00 | 785.00 | 800.00 | 800.00 | 2,000 |
| 2022-03-11 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-10 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 5,300 |
| 2022-03-09 | 765.00 | 795.00 | 760.00 | 795.00 | 795.00 | 20,900 |
| 2022-03-08 | 805.00 | 805.00 | 765.00 | 800.00 | 800.00 | 2,200 |
| 2022-03-07 | 815.00 | 815.00 | 760.00 | 810.00 | 810.00 | 3,800 |
| 2022-03-04 | 780.00 | 815.00 | 760.00 | 815.00 | 815.00 | 7,100 |
| 2022-03-02 | 805.00 | 815.00 | 780.00 | 815.00 | 815.00 | 5,900 |
| 2022-03-01 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 3,200 |
| 2022-02-25 | 815.00 | 820.00 | 780.00 | 780.00 | 780.00 | 9,200 |
| 2022-02-24 | 805.00 | 820.00 | 780.00 | 815.00 | 815.00 | 38,500 |
| 2022-02-23 | 800.00 | 825.00 | 800.00 | 805.00 | 805.00 | 31,200 |
| 2022-02-22 | 765.00 | 800.00 | 740.00 | 800.00 | 800.00 | 5,100 |
| 2022-02-21 | 780.00 | 800.00 | 730.00 | 765.00 | 765.00 | 16,500 |
| 2022-02-18 | 745.00 | 780.00 | 745.00 | 780.00 | 780.00 | 3,700 |
| 2022-02-17 | 790.00 | 790.00 | 700.00 | 780.00 | 780.00 | 4,900 |
| 2022-02-16 | 780.00 | 785.00 | 740.00 | 740.00 | 740.00 | 4,300 |
| 2022-02-15 | 705.00 | 795.00 | 705.00 | 795.00 | 795.00 | 1,900 |
| 2022-02-14 | 730.00 | 730.00 | 700.00 | 700.00 | 700.00 | 52,800 |
| 2022-02-11 | 765.00 | 765.00 | 700.00 | 700.00 | 700.00 | 20,600 |
| 2022-02-10 | 760.00 | 760.00 | 715.00 | 715.00 | 715.00 | 7,500 |
| 2022-02-09 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2022-02-08 | 740.00 | 760.00 | 735.00 | 760.00 | 760.00 | 5,500 |
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.