Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 324.00 | 324.00 | 314.00 | 324.00 | 324.00 | 3,866,100 |
| 2026-05-04 | 326.00 | 326.00 | 316.00 | 320.00 | 320.00 | 221,500 |
| 2026-05-01 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-04-30 | 338.00 | 338.00 | 318.00 | 326.00 | 326.00 | 14,505,800 |
| 2026-04-29 | 336.00 | 338.00 | 328.00 | 334.00 | 334.00 | 6,031,200 |
| 2026-04-28 | 332.00 | 334.00 | 326.00 | 334.00 | 334.00 | 102,100 |
| 2026-04-27 | 326.00 | 360.00 | 324.00 | 330.00 | 330.00 | 14,224,500 |
| 2026-04-24 | 350.00 | 372.00 | 328.00 | 328.00 | 328.00 | 5,698,300 |
| 2026-04-23 | 376.00 | 376.00 | 354.00 | 354.00 | 354.00 | 171,000 |
| 2026-04-22 | 372.00 | 378.00 | 358.00 | 370.00 | 370.00 | 15,899,700 |
| 2026-04-21 | 364.00 | 370.00 | 350.00 | 368.00 | 368.00 | 5,822,800 |
| 2026-04-20 | 378.00 | 378.00 | 356.00 | 362.00 | 362.00 | 662,000 |
| 2026-04-17 | 384.00 | 404.00 | 376.00 | 380.00 | 380.00 | 15,325,700 |
| 2026-04-16 | 400.00 | 426.00 | 396.00 | 400.00 | 400.00 | 11,580,900 |
| 2026-04-15 | 400.00 | 402.00 | 394.00 | 400.00 | 400.00 | 173,900 |
| 2026-04-14 | 380.00 | 402.00 | 380.00 | 398.00 | 398.00 | 16,278,100 |
| 2026-04-13 | 404.00 | 404.00 | 388.00 | 390.00 | 390.00 | 6,783,000 |
| 2026-04-10 | 420.00 | 420.00 | 400.00 | 404.00 | 404.00 | 532,100 |
| 2026-04-09 | 404.00 | 436.00 | 400.00 | 420.00 | 420.00 | 14,944,600 |
| 2026-04-08 | 400.00 | 404.00 | 386.00 | 404.00 | 404.00 | 7,520,300 |
| 2026-04-07 | 398.00 | 402.00 | 364.00 | 400.00 | 400.00 | 211,400 |
| 2026-04-06 | 394.00 | 396.00 | 374.00 | 384.00 | 384.00 | 14,947,500 |
| 2026-04-02 | 408.00 | 416.00 | 390.00 | 398.00 | 398.00 | 7,311,800 |
| 2026-04-01 | 390.00 | 400.00 | 370.00 | 398.00 | 398.00 | 375,000 |
| 2026-03-31 | 380.00 | 450.00 | 380.00 | 386.00 | 386.00 | 11,643,200 |
| 2026-03-30 | 376.00 | 398.00 | 370.00 | 380.00 | 380.00 | 7,250,700 |
| 2026-03-27 | 446.00 | 460.00 | 380.00 | 380.00 | 380.00 | 1,251,400 |
| 2026-03-26 | 372.00 | 446.00 | 322.00 | 446.00 | 446.00 | 1,091,500 |
| 2026-03-25 | 298.00 | 372.00 | 288.00 | 372.00 | 372.00 | 18,038,500 |
| 2026-03-17 | 298.00 | 320.00 | 292.00 | 298.00 | 298.00 | 8,316,400 |
| 2026-03-16 | 306.00 | 342.00 | 282.00 | 298.00 | 298.00 | 361,000 |
| 2026-03-13 | 314.00 | 330.00 | 292.00 | 308.00 | 308.00 | 18,429,400 |
| 2026-03-12 | 334.00 | 338.00 | 314.00 | 314.00 | 314.00 | 8,053,100 |
| 2026-03-11 | 334.00 | 340.00 | 322.00 | 334.00 | 334.00 | 324,600 |
| 2026-03-10 | 348.00 | 350.00 | 318.00 | 332.00 | 332.00 | 9,232,800 |
| 2026-03-09 | 360.00 | 360.00 | 306.00 | 348.00 | 348.00 | 13,148,900 |
| 2026-03-06 | 374.00 | 374.00 | 350.00 | 360.00 | 360.00 | 1,556,200 |
| 2026-03-05 | 378.00 | 384.00 | 360.00 | 362.00 | 362.00 | 11,599,600 |
| 2026-03-04 | 402.00 | 402.00 | 344.00 | 378.00 | 378.00 | 710,000 |
| 2026-03-03 | 340.00 | 402.00 | 318.00 | 402.00 | 402.00 | 2,902,000 |
| 2026-03-02 | 366.00 | 366.00 | 318.00 | 340.00 | 340.00 | 718,700 |
| 2026-02-27 | 398.00 | 398.00 | 360.00 | 366.00 | 366.00 | 4,086,300 |
| 2026-02-26 | 406.00 | 436.00 | 360.00 | 398.00 | 398.00 | 1,562,300 |
| 2026-02-25 | 424.00 | 424.00 | 398.00 | 398.00 | 398.00 | 9,854,600 |
| 2026-02-24 | 442.00 | 450.00 | 418.00 | 424.00 | 424.00 | 3,687,000 |
| 2026-02-23 | 474.00 | 474.00 | 438.00 | 440.00 | 440.00 | 1,899,400 |
| 2026-02-20 | 476.00 | 505.00 | 464.00 | 470.00 | 470.00 | 13,903,900 |
| 2026-02-19 | 482.00 | 494.00 | 476.00 | 476.00 | 476.00 | 4,489,700 |
| 2026-02-18 | 488.00 | 488.00 | 450.00 | 482.00 | 482.00 | 219,900 |
| 2026-02-13 | 500.00 | 500.00 | 470.00 | 486.00 | 486.00 | 318,800 |
| 2026-02-12 | 470.00 | 500.00 | 470.00 | 492.00 | 492.00 | 23,331,500 |
| 2026-02-11 | 482.00 | 525.00 | 468.00 | 482.00 | 482.00 | 848,900 |
| 2026-02-10 | 472.00 | 500.00 | 466.00 | 482.00 | 482.00 | 652,700 |
| 2026-02-09 | 478.00 | 478.00 | 444.00 | 466.00 | 466.00 | 9,794,900 |
| 2026-02-06 | 496.00 | 550.00 | 450.00 | 474.00 | 474.00 | 698,300 |
| 2026-02-05 | 555.00 | 570.00 | 490.00 | 496.00 | 496.00 | 825,900 |
| 2026-02-04 | 640.00 | 640.00 | 555.00 | 555.00 | 555.00 | 2,062,100 |
| 2026-02-03 | 530.00 | 655.00 | 500.00 | 650.00 | 650.00 | 9,154,800 |
| 2026-02-02 | 615.00 | 615.00 | 525.00 | 525.00 | 525.00 | 2,102,200 |
| 2026-01-30 | 600.00 | 620.00 | 570.00 | 615.00 | 615.00 | 650,000 |
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.