Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 202.00 | 208.00 | 197.00 | 206.00 | 206.00 | 667,700 |
| 2026-07-27 | 198.00 | 212.00 | 197.00 | 202.00 | 202.00 | 1,107,900 |
| 2026-07-24 | 204.00 | 206.00 | 197.00 | 200.00 | 200.00 | 492,700 |
| 2026-07-23 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | 688,600 |
| 2026-07-22 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 791,500 |
| 2026-07-21 | 226.00 | 226.00 | 204.00 | 208.00 | 208.00 | 1,365,200 |
| 2026-07-20 | 216.00 | 216.00 | 206.00 | 212.00 | 212.00 | 431,500 |
| 2026-07-17 | 220.00 | 220.00 | 208.00 | 210.00 | 210.00 | 671,300 |
| 2026-07-16 | 212.00 | 224.00 | 212.00 | 216.00 | 216.00 | 2,002,100 |
| 2026-07-15 | 202.00 | 214.00 | 197.00 | 212.00 | 212.00 | 1,534,000 |
| 2026-07-14 | 204.00 | 206.00 | 196.00 | 199.00 | 199.00 | 6,174,500 |
| 2026-07-13 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | 3,253,100 |
| 2026-07-10 | 210.00 | 210.00 | 199.00 | 200.00 | 200.00 | 808,600 |
| 2026-07-09 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 8,338,500 |
| 2026-07-08 | 208.00 | 222.00 | 200.00 | 210.00 | 210.00 | 3,616,800 |
| 2026-07-07 | 192.00 | 226.00 | 187.00 | 206.00 | 206.00 | 7,250,600 |
| 2026-07-06 | 199.00 | 204.00 | 179.00 | 193.00 | 193.00 | 44,916,200 |
| 2026-07-03 | 199.00 | 208.00 | 191.00 | 199.00 | 199.00 | 24,750,600 |
| 2026-07-02 | 191.00 | 200.00 | 191.00 | 199.00 | 199.00 | 14,454,300 |
| 2026-07-01 | 189.00 | 202.00 | 185.00 | 188.00 | 188.00 | 27,916,400 |
| 2026-06-30 | 200.00 | 200.00 | 186.00 | 189.00 | 189.00 | 1,413,000 |
| 2026-06-29 | 206.00 | 222.00 | 186.00 | 200.00 | 200.00 | 30,836,300 |
| 2026-06-26 | 248.00 | 248.00 | 206.00 | 206.00 | 206.00 | 28,082,500 |
| 2026-06-25 | 252.00 | 252.00 | 236.00 | 242.00 | 242.00 | 57,345,000 |
| 2026-06-24 | 276.00 | 280.00 | 242.00 | 246.00 | 246.00 | 27,406,200 |
| 2026-06-23 | 264.00 | 270.00 | 256.00 | 268.00 | 268.00 | 24,407,900 |
| 2026-06-22 | 272.00 | 272.00 | 254.00 | 264.00 | 264.00 | 8,127,100 |
| 2026-06-19 | 264.00 | 276.00 | 264.00 | 268.00 | 268.00 | 21,972,300 |
| 2026-06-18 | 294.00 | 294.00 | 250.00 | 268.00 | 268.00 | 22,107,200 |
| 2026-06-17 | 278.00 | 286.00 | 236.00 | 278.00 | 278.00 | 10,264,800 |
| 2026-06-16 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-06-15 | 270.00 | 288.00 | 260.00 | 276.00 | 276.00 | 29,395,100 |
| 2026-06-12 | 276.00 | 282.00 | 270.00 | 278.00 | 278.00 | 18,078,800 |
| 2026-06-11 | 280.00 | 286.00 | 264.00 | 270.00 | 270.00 | 24,683,600 |
| 2026-06-10 | 288.00 | 288.00 | 268.00 | 274.00 | 274.00 | 9,754,300 |
| 2026-06-09 | 254.00 | 280.00 | 224.00 | 278.00 | 278.00 | 681,000 |
| 2026-06-08 | 278.00 | 280.00 | 250.00 | 254.00 | 254.00 | 23,161,100 |
| 2026-06-05 | 264.00 | 280.00 | 264.00 | 276.00 | 276.00 | 22,559,600 |
| 2026-06-04 | 262.00 | 282.00 | 250.00 | 278.00 | 278.00 | 18,426,300 |
| 2026-06-03 | 288.00 | 288.00 | 266.00 | 280.00 | 280.00 | 1,080,200 |
| 2026-06-02 | 280.00 | 324.00 | 274.00 | 288.00 | 288.00 | 24,129,700 |
| 2026-06-01 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2026-05-29 | 282.00 | 284.00 | 270.00 | 274.00 | 274.00 | 8,575,500 |
| 2026-05-28 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2026-05-27 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2026-05-26 | 280.00 | 290.00 | 264.00 | 282.00 | 282.00 | 19,844,900 |
| 2026-05-25 | 286.00 | 294.00 | 270.00 | 280.00 | 280.00 | 22,824,400 |
| 2026-05-22 | 284.00 | 284.00 | 272.00 | 274.00 | 274.00 | 148,300 |
| 2026-05-21 | 290.00 | 306.00 | 274.00 | 280.00 | 280.00 | 11,350,900 |
| 2026-05-20 | 292.00 | 316.00 | 278.00 | 296.00 | 296.00 | 37,750,100 |
| 2026-05-19 | 298.00 | 300.00 | 282.00 | 292.00 | 292.00 | 629,400 |
| 2026-05-18 | 320.00 | 332.00 | 290.00 | 290.00 | 290.00 | 43,002,500 |
| 2026-05-15 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-05-14 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-05-13 | 326.00 | 336.00 | 316.00 | 320.00 | 320.00 | 16,256,500 |
| 2026-05-12 | 318.00 | 328.00 | 304.00 | 322.00 | 322.00 | 15,332,100 |
| 2026-05-11 | 324.00 | 324.00 | 310.00 | 318.00 | 318.00 | 13,513,300 |
| 2026-05-08 | 348.00 | 348.00 | 322.00 | 324.00 | 324.00 | 3,678,300 |
| 2026-05-07 | 328.00 | 346.00 | 324.00 | 346.00 | 346.00 | 15,167,600 |
| 2026-05-06 | 320.00 | 332.00 | 316.00 | 328.00 | 328.00 | 6,766,900 |
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.