Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 570.00 | 610.00 | 510.00 | 600.00 | 600.00 | 652,300 |
| 2026-01-28 | 670.00 | 670.00 | 570.00 | 595.00 | 595.00 | 5,279,400 |
| 2026-01-27 | 690.00 | 690.00 | 670.00 | 670.00 | 670.00 | 148,600 |
| 2026-01-26 | 690.00 | 705.00 | 670.00 | 690.00 | 690.00 | 887,900 |
| 2026-01-23 | 685.00 | 700.00 | 670.00 | 695.00 | 695.00 | 369,600 |
| 2026-01-22 | 695.00 | 700.00 | 675.00 | 700.00 | 700.00 | 348,700 |
| 2026-01-21 | 705.00 | 705.00 | 675.00 | 685.00 | 685.00 | 680,100 |
| 2026-01-20 | 695.00 | 705.00 | 680.00 | 695.00 | 695.00 | 5,483,600 |
| 2026-01-19 | 705.00 | 705.00 | 685.00 | 695.00 | 695.00 | 1,216,100 |
| 2026-01-16 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-01-15 | 700.00 | 705.00 | 685.00 | 705.00 | 705.00 | 367,600 |
| 2026-01-14 | 695.00 | 745.00 | 675.00 | 700.00 | 700.00 | 790,000 |
| 2026-01-13 | 720.00 | 725.00 | 685.00 | 705.00 | 705.00 | 3,542,500 |
| 2026-01-12 | 690.00 | 725.00 | 665.00 | 715.00 | 715.00 | 1,701,300 |
| 2026-01-09 | 735.00 | 735.00 | 660.00 | 660.00 | 660.00 | 1,593,600 |
| 2026-01-08 | 730.00 | 750.00 | 715.00 | 735.00 | 735.00 | 218,600 |
| 2026-01-07 | 755.00 | 775.00 | 695.00 | 730.00 | 730.00 | 1,106,800 |
| 2026-01-06 | 690.00 | 770.00 | 675.00 | 750.00 | 750.00 | 2,294,100 |
| 2026-01-05 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | 617,800 |
| 2026-01-02 | 695.00 | 705.00 | 670.00 | 695.00 | 695.00 | 907,900 |
| 2026-01-01 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-12-31 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-12-30 | 700.00 | 710.00 | 690.00 | 695.00 | 695.00 | 1,110,000 |
| 2025-12-29 | 695.00 | 710.00 | 670.00 | 690.00 | 690.00 | 458,800 |
| 2025-12-26 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-12-25 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-12-24 | 695.00 | 705.00 | 650.00 | 695.00 | 695.00 | 1,151,500 |
| 2025-12-23 | 700.00 | 705.00 | 695.00 | 695.00 | 695.00 | 315,100 |
| 2025-12-22 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 332,400 |
| 2025-12-19 | 705.00 | 715.00 | 665.00 | 700.00 | 700.00 | 604,200 |
| 2025-12-18 | 695.00 | 715.00 | 695.00 | 705.00 | 705.00 | 390,400 |
| 2025-12-17 | 705.00 | 725.00 | 690.00 | 695.00 | 695.00 | 583,300 |
| 2025-12-16 | 730.00 | 730.00 | 695.00 | 695.00 | 695.00 | 754,200 |
| 2025-12-15 | 720.00 | 740.00 | 705.00 | 715.00 | 715.00 | 883,200 |
| 2025-12-12 | 750.00 | 760.00 | 710.00 | 720.00 | 720.00 | 531,900 |
| 2025-12-11 | 730.00 | 745.00 | 715.00 | 740.00 | 740.00 | 1,226,300 |
| 2025-12-10 | 775.00 | 775.00 | 715.00 | 730.00 | 730.00 | 1,305,300 |
| 2025-12-09 | 810.00 | 810.00 | 765.00 | 765.00 | 765.00 | 1,008,400 |
| 2025-12-08 | 810.00 | 815.00 | 785.00 | 805.00 | 805.00 | 423,900 |
| 2025-12-05 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | 21,953,100 |
| 2025-12-04 | 800.00 | 890.00 | 770.00 | 820.00 | 820.00 | 3,477,700 |
| 2025-12-03 | 770.00 | 810.00 | 770.00 | 790.00 | 790.00 | 10,236,300 |
| 2025-12-02 | 800.00 | 800.00 | 755.00 | 765.00 | 765.00 | 1,991,200 |
| 2025-12-01 | 835.00 | 840.00 | 780.00 | 800.00 | 800.00 | 4,113,300 |
| 2025-11-28 | 845.00 | 870.00 | 790.00 | 815.00 | 815.00 | 1,686,700 |
| 2025-11-27 | 845.00 | 870.00 | 800.00 | 840.00 | 840.00 | 1,723,800 |
| 2025-11-26 | 900.00 | 935.00 | 830.00 | 830.00 | 830.00 | 7,024,500 |
| 2025-11-25 | 905.00 | 1,000.00 | 785.00 | 865.00 | 865.00 | 23,177,100 |
| 2025-11-24 | 850.00 | 960.00 | 850.00 | 915.00 | 915.00 | 20,827,500 |
| 2025-11-21 | 725.00 | 845.00 | 720.00 | 845.00 | 845.00 | 12,869,100 |
| 2025-11-20 | 730.00 | 740.00 | 700.00 | 715.00 | 715.00 | 550,700 |
| 2025-11-19 | 730.00 | 775.00 | 700.00 | 730.00 | 730.00 | 478,700 |
| 2025-11-18 | 765.00 | 775.00 | 710.00 | 730.00 | 730.00 | 2,290,800 |
| 2025-11-17 | 730.00 | 795.00 | 715.00 | 765.00 | 765.00 | 3,407,500 |
| 2025-11-14 | 685.00 | 750.00 | 665.00 | 730.00 | 730.00 | 2,112,100 |
| 2025-11-13 | 695.00 | 695.00 | 660.00 | 685.00 | 685.00 | 637,800 |
| 2025-11-12 | 700.00 | 705.00 | 675.00 | 685.00 | 685.00 | 1,024,600 |
| 2025-11-11 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 866,200 |
| 2025-11-10 | 720.00 | 720.00 | 690.00 | 695.00 | 695.00 | 2,031,200 |
| 2025-11-07 | 700.00 | 740.00 | 685.00 | 715.00 | 715.00 | 1,871,300 |
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.