Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 785.00 | 785.00 | 740.00 | 740.00 | 740.00 | 54,200 |
| 2022-02-04 | 745.00 | 785.00 | 700.00 | 785.00 | 785.00 | 27,300 |
| 2022-02-03 | 740.00 | 740.00 | 700.00 | 740.00 | 740.00 | 4,600 |
| 2022-02-02 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 10,900 |
| 2022-01-31 | 745.00 | 745.00 | 730.00 | 745.00 | 745.00 | 10,000 |
| 2022-01-28 | 750.00 | 750.00 | 710.00 | 745.00 | 745.00 | 4,800 |
| 2022-01-27 | 700.00 | 775.00 | 700.00 | 750.00 | 750.00 | 8,700 |
| 2022-01-26 | 735.00 | 740.00 | 700.00 | 740.00 | 740.00 | 19,100 |
| 2022-01-25 | 720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 10,000 |
| 2022-01-24 | 710.00 | 800.00 | 700.00 | 745.00 | 745.00 | 39,800 |
| 2022-01-21 | 690.00 | 710.00 | 670.00 | 710.00 | 710.00 | 25,100 |
| 2022-01-20 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | 4,400 |
| 2022-01-19 | 670.00 | 695.00 | 670.00 | 695.00 | 695.00 | 7,100 |
| 2022-01-18 | 695.00 | 700.00 | 650.00 | 680.00 | 680.00 | 62,700 |
| 2022-01-17 | 760.00 | 760.00 | 695.00 | 695.00 | 695.00 | 151,600 |
| 2022-01-14 | 600.00 | 760.00 | 600.00 | 745.00 | 745.00 | 450,600 |
| 2022-01-13 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 1,200 |
| 2022-01-12 | 620.00 | 620.00 | 595.00 | 615.00 | 615.00 | 2,300 |
| 2022-01-11 | 615.00 | 620.00 | 590.00 | 620.00 | 620.00 | 6,800 |
| 2022-01-10 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | 13,500 |
| 2022-01-07 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | 1,200 |
| 2022-01-06 | 615.00 | 625.00 | 590.00 | 625.00 | 625.00 | 1,700 |
| 2022-01-05 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2022-01-04 | 615.00 | 615.00 | 590.00 | 615.00 | 615.00 | 10,000 |
| 2022-01-03 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 9,300 |
| 2021-12-30 | 605.00 | 620.00 | 600.00 | 620.00 | 620.00 | 16,600 |
| 2021-12-29 | 630.00 | 635.00 | 600.00 | 605.00 | 605.00 | 17,400 |
| 2021-12-28 | 590.00 | 635.00 | 590.00 | 635.00 | 635.00 | 12,200 |
| 2021-12-27 | 610.00 | 640.00 | 585.00 | 590.00 | 590.00 | 50,400 |
| 2021-12-24 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 23,400 |
| 2021-12-23 | 585.00 | 610.00 | 580.00 | 600.00 | 600.00 | 57,200 |
| 2021-12-22 | 545.00 | 585.00 | 540.00 | 585.00 | 585.00 | 12,100 |
| 2021-12-21 | 515.00 | 550.00 | 515.00 | 545.00 | 545.00 | 44,200 |
| 2021-12-20 | 540.00 | 540.00 | 515.00 | 515.00 | 515.00 | 4,000 |
| 2021-12-17 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 16,200 |
| 2021-12-16 | 535.00 | 535.00 | 520.00 | 535.00 | 535.00 | 3,500 |
| 2021-12-15 | 540.00 | 540.00 | 510.00 | 535.00 | 535.00 | 17,300 |
| 2021-12-14 | 510.00 | 535.00 | 500.00 | 535.00 | 535.00 | 26,800 |
| 2021-12-13 | 490.00 | 510.00 | 460.00 | 510.00 | 510.00 | 122,700 |
| 2021-12-10 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2021-12-09 | 500.00 | 500.00 | 460.00 | 490.00 | 490.00 | 1,153,400 |
| 2021-12-08 | 488.00 | 488.00 | 460.00 | 486.00 | 486.00 | 1,107,100 |
| 2021-12-07 | 496.00 | 496.00 | 450.00 | 490.00 | 490.00 | 1,079,300 |
| 2021-12-06 | 500.00 | 500.00 | 474.00 | 476.00 | 476.00 | 4,700 |
| 2021-12-03 | 474.00 | 505.00 | 474.00 | 500.00 | 500.00 | 2,600 |
| 2021-12-02 | 510.00 | 510.00 | 474.00 | 505.00 | 505.00 | 18,400 |
| 2021-12-01 | 515.00 | 515.00 | 494.00 | 494.00 | 494.00 | 1,200 |
| 2021-11-30 | 505.00 | 505.00 | 472.00 | 496.00 | 496.00 | 22,800 |
| 2021-11-29 | 505.00 | 505.00 | 468.00 | 505.00 | 505.00 | 7,800 |
| 2021-11-26 | 505.00 | 505.00 | 468.00 | 468.00 | 468.00 | 18,800 |
| 2021-11-25 | 494.00 | 494.00 | 472.00 | 488.00 | 488.00 | 1,700 |
| 2021-11-24 | 510.00 | 520.00 | 474.00 | 496.00 | 496.00 | 6,400 |
| 2021-11-23 | 490.00 | 490.00 | 470.00 | 490.00 | 490.00 | 21,300 |
| 2021-11-22 | 490.00 | 490.00 | 478.00 | 478.00 | 478.00 | 15,100 |
| 2021-11-19 | 510.00 | 510.00 | 482.00 | 500.00 | 500.00 | 21,600 |
| 2021-11-18 | 490.00 | 550.00 | 470.00 | 490.00 | 490.00 | 96,800 |
| 2021-11-17 | 545.00 | 545.00 | 470.00 | 470.00 | 470.00 | 141,200 |
| 2021-11-16 | 585.00 | 585.00 | 500.00 | 500.00 | 500.00 | 26,500 |
| 2021-11-15 | 510.00 | 550.00 | 510.00 | 535.00 | 535.00 | 60,300 |
| 2021-11-12 | 490.00 | 550.00 | 490.00 | 510.00 | 510.00 | 671,800 |
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.