Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 700.00 | 705.00 | 670.00 | 700.00 | 700.00 | 725,700 |
| 2025-11-05 | 725.00 | 740.00 | 690.00 | 700.00 | 700.00 | 1,152,300 |
| 2025-11-04 | 740.00 | 745.00 | 710.00 | 720.00 | 720.00 | 930,600 |
| 2025-11-03 | 750.00 | 800.00 | 730.00 | 740.00 | 740.00 | 1,377,700 |
| 2025-10-31 | 760.00 | 775.00 | 730.00 | 730.00 | 730.00 | 1,861,100 |
| 2025-10-30 | 780.00 | 790.00 | 745.00 | 755.00 | 755.00 | 11,450,000 |
| 2025-10-29 | 800.00 | 825.00 | 695.00 | 775.00 | 775.00 | 14,356,600 |
| 2025-10-28 | 825.00 | 825.00 | 770.00 | 800.00 | 800.00 | 1,062,900 |
| 2025-10-27 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 2,433,400 |
| 2025-10-24 | 800.00 | 835.00 | 800.00 | 835.00 | 835.00 | 3,156,500 |
| 2025-10-23 | 640.00 | 760.00 | 640.00 | 760.00 | 760.00 | 4,584,900 |
| 2025-10-22 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1,128,300 |
| 2025-10-21 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 646,900 |
| 2025-10-20 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1,944,700 |
| 2025-10-17 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2025-10-16 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2025-10-15 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2025-10-14 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2025-10-13 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2025-10-10 | 790.00 | 950.00 | 760.00 | 950.00 | 950.00 | 14,946,200 |
| 2025-10-09 | 615.00 | 760.00 | 615.00 | 760.00 | 760.00 | 19,485,500 |
| 2025-10-08 | 615.00 | 615.00 | 575.00 | 610.00 | 610.00 | 8,506,200 |
| 2025-10-07 | 635.00 | 660.00 | 560.00 | 615.00 | 615.00 | 3,171,400 |
| 2025-10-06 | 690.00 | 705.00 | 575.00 | 610.00 | 610.00 | 5,988,600 |
| 2025-10-03 | 620.00 | 725.00 | 575.00 | 675.00 | 675.00 | 4,932,800 |
| 2025-10-02 | 715.00 | 725.00 | 620.00 | 620.00 | 620.00 | 6,153,000 |
| 2025-10-01 | 700.00 | 725.00 | 700.00 | 710.00 | 710.00 | 3,200,600 |
| 2025-09-30 | 750.00 | 755.00 | 650.00 | 700.00 | 700.00 | 3,283,700 |
| 2025-09-29 | 740.00 | 790.00 | 740.00 | 755.00 | 755.00 | 7,350,400 |
| 2025-09-26 | 755.00 | 820.00 | 740.00 | 740.00 | 740.00 | 12,324,500 |
| 2025-09-25 | 735.00 | 770.00 | 715.00 | 760.00 | 760.00 | 9,072,500 |
| 2025-09-24 | 775.00 | 810.00 | 745.00 | 765.00 | 765.00 | 15,048,500 |
| 2025-09-23 | 740.00 | 800.00 | 725.00 | 780.00 | 780.00 | 5,837,000 |
| 2025-09-22 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-09-19 | 690.00 | 820.00 | 690.00 | 735.00 | 735.00 | 9,082,800 |
| 2025-09-18 | 605.00 | 730.00 | 565.00 | 685.00 | 685.00 | 12,202,900 |
| 2025-09-17 | 515.00 | 630.00 | 490.00 | 605.00 | 605.00 | 47,390,300 |
| 2025-09-16 | 470.00 | 565.00 | 470.00 | 515.00 | 515.00 | 9,860,800 |
| 2025-09-15 | 436.00 | 486.00 | 436.00 | 456.00 | 456.00 | 2,788,900 |
| 2025-09-12 | 422.00 | 470.00 | 416.00 | 436.00 | 436.00 | 5,677,200 |
| 2025-09-11 | 404.00 | 430.00 | 404.00 | 412.00 | 412.00 | 62,451,900 |
| 2025-09-10 | 416.00 | 418.00 | 404.00 | 412.00 | 412.00 | 8,391,100 |
| 2025-09-09 | 430.00 | 430.00 | 406.00 | 408.00 | 408.00 | 5,077,500 |
| 2025-09-08 | 450.00 | 484.00 | 406.00 | 420.00 | 420.00 | 5,826,500 |
| 2025-09-05 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-09-04 | 460.00 | 540.00 | 392.00 | 402.00 | 402.00 | 116,348,600 |
| 2025-09-03 | 468.00 | 468.00 | 448.00 | 450.00 | 450.00 | 636,400 |
| 2025-09-02 | 450.00 | 525.00 | 446.00 | 460.00 | 460.00 | 2,528,900 |
| 2025-09-01 | 420.00 | 442.00 | 398.00 | 442.00 | 442.00 | 125,632,800 |
| 2025-08-29 | 430.00 | 436.00 | 416.00 | 426.00 | 426.00 | 293,600 |
| 2025-08-28 | 438.00 | 444.00 | 424.00 | 428.00 | 428.00 | 343,800 |
| 2025-08-27 | 432.00 | 500.00 | 432.00 | 438.00 | 438.00 | 1,214,900 |
| 2025-08-26 | 488.00 | 600.00 | 412.00 | 432.00 | 432.00 | 5,164,200 |
| 2025-08-25 | 452.00 | 492.00 | 452.00 | 480.00 | 480.00 | 651,500 |
| 2025-08-22 | 440.00 | 540.00 | 440.00 | 452.00 | 452.00 | 1,189,900 |
| 2025-08-21 | 426.00 | 444.00 | 424.00 | 438.00 | 438.00 | 16,300 |
| 2025-08-20 | 430.00 | 480.00 | 430.00 | 436.00 | 436.00 | 670,800 |
| 2025-08-19 | 426.00 | 432.00 | 422.00 | 424.00 | 424.00 | 258,700 |
| 2025-08-18 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2025-08-15 | 422.00 | 424.00 | 400.00 | 424.00 | 424.00 | 5,400 |
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.