Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 428.00 | 430.00 | 422.00 | 424.00 | 424.00 | 64,500 |
| 2025-08-13 | 410.00 | 432.00 | 406.00 | 430.00 | 430.00 | 78,600 |
| 2025-08-12 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | 36,300 |
| 2025-08-11 | 416.00 | 422.00 | 404.00 | 420.00 | 420.00 | 147,900 |
| 2025-08-08 | 416.00 | 422.00 | 400.00 | 422.00 | 422.00 | 126,000 |
| 2025-08-07 | 408.00 | 418.00 | 402.00 | 418.00 | 418.00 | 13,400 |
| 2025-08-06 | 394.00 | 412.00 | 394.00 | 410.00 | 410.00 | 71,600 |
| 2025-08-05 | 420.00 | 420.00 | 404.00 | 414.00 | 414.00 | 89,000 |
| 2025-08-04 | 440.00 | 440.00 | 392.00 | 412.00 | 412.00 | 67,200 |
| 2025-08-01 | 400.00 | 418.00 | 384.00 | 410.00 | 410.00 | 217,700 |
| 2025-07-31 | 408.00 | 420.00 | 354.00 | 380.00 | 380.00 | 253,600 |
| 2025-07-30 | 436.00 | 440.00 | 392.00 | 416.00 | 416.00 | 313,700 |
| 2025-07-29 | 424.00 | 450.00 | 418.00 | 422.00 | 422.00 | 833,500 |
| 2025-07-28 | 494.00 | 494.00 | 422.00 | 422.00 | 422.00 | 806,700 |
| 2025-07-25 | 404.00 | 496.00 | 404.00 | 496.00 | 496.00 | 2,994,800 |
| 2025-07-24 | 386.00 | 404.00 | 386.00 | 398.00 | 398.00 | 122,700 |
| 2025-07-23 | 380.00 | 386.00 | 370.00 | 386.00 | 386.00 | 35,800 |
| 2025-07-22 | 396.00 | 396.00 | 378.00 | 382.00 | 382.00 | 24,200 |
| 2025-07-21 | 398.00 | 398.00 | 386.00 | 396.00 | 396.00 | 19,300 |
| 2025-07-18 | 362.00 | 428.00 | 360.00 | 398.00 | 398.00 | 1,016,600 |
| 2025-07-17 | 376.00 | 376.00 | 360.00 | 370.00 | 370.00 | 19,800 |
| 2025-07-16 | 388.00 | 394.00 | 376.00 | 376.00 | 376.00 | 57,600 |
| 2025-07-15 | 400.00 | 400.00 | 384.00 | 398.00 | 398.00 | 30,800 |
| 2025-07-14 | 412.00 | 412.00 | 396.00 | 404.00 | 404.00 | 17,700 |
| 2025-07-11 | 426.00 | 442.00 | 398.00 | 398.00 | 398.00 | 562,600 |
| 2025-07-10 | 424.00 | 450.00 | 400.00 | 426.00 | 426.00 | 1,006,100 |
| 2025-07-09 | 436.00 | 440.00 | 408.00 | 426.00 | 426.00 | 2,110,400 |
| 2025-07-08 | 424.00 | 456.00 | 422.00 | 436.00 | 436.00 | 2,543,700 |
| 2025-07-07 | 426.00 | 432.00 | 422.00 | 430.00 | 430.00 | 2,900 |
| 2025-07-04 | 412.00 | 464.00 | 412.00 | 426.00 | 426.00 | 39,400 |
| 2025-07-03 | 416.00 | 424.00 | 416.00 | 424.00 | 424.00 | 14,200 |
| 2025-07-02 | 424.00 | 432.00 | 422.00 | 424.00 | 424.00 | 40,600 |
| 2025-07-01 | 438.00 | 478.00 | 410.00 | 424.00 | 424.00 | 138,800 |
| 2025-06-30 | 440.00 | 535.00 | 412.00 | 416.00 | 416.00 | 263,400 |
| 2025-06-26 | 414.00 | 446.00 | 414.00 | 430.00 | 430.00 | 74,100 |
| 2025-06-25 | 398.00 | 428.00 | 396.00 | 420.00 | 420.00 | 53,300 |
| 2025-06-24 | 412.00 | 412.00 | 396.00 | 396.00 | 396.00 | 21,800 |
| 2025-06-23 | 416.00 | 416.00 | 390.00 | 412.00 | 412.00 | 1,878,800 |
| 2025-06-20 | 414.00 | 446.00 | 360.00 | 428.00 | 428.00 | 904,900 |
| 2025-06-19 | 382.00 | 454.00 | 364.00 | 414.00 | 414.00 | 5,898,600 |
| 2025-06-18 | 360.00 | 388.00 | 360.00 | 364.00 | 364.00 | 2,539,100 |
| 2025-06-17 | 354.00 | 368.00 | 350.00 | 360.00 | 360.00 | 1,402,000 |
| 2025-06-16 | 360.00 | 380.00 | 332.00 | 350.00 | 350.00 | 1,431,800 |
| 2025-06-13 | 334.00 | 370.00 | 332.00 | 348.00 | 348.00 | 732,300 |
| 2025-06-12 | 348.00 | 380.00 | 330.00 | 344.00 | 344.00 | 1,123,200 |
| 2025-06-11 | 346.00 | 350.00 | 332.00 | 348.00 | 348.00 | 1,759,300 |
| 2025-06-10 | 342.00 | 348.00 | 338.00 | 348.00 | 348.00 | 15,200 |
| 2025-06-05 | 346.00 | 350.00 | 342.00 | 342.00 | 342.00 | 8,500 |
| 2025-06-04 | 342.00 | 346.00 | 342.00 | 344.00 | 344.00 | 7,400 |
| 2025-06-03 | 338.00 | 342.00 | 326.00 | 342.00 | 342.00 | 32,000 |
| 2025-06-02 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 300 |
| 2025-05-28 | 342.00 | 348.00 | 330.00 | 342.00 | 342.00 | 1,900 |
| 2025-05-27 | 342.00 | 342.00 | 308.00 | 338.00 | 338.00 | 3,800 |
| 2025-05-26 | 342.00 | 344.00 | 336.00 | 342.00 | 342.00 | 600 |
| 2025-05-23 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 200 |
| 2025-05-22 | 334.00 | 344.00 | 332.00 | 344.00 | 344.00 | 4,000 |
| 2025-05-21 | 348.00 | 348.00 | 332.00 | 332.00 | 332.00 | 1,700 |
| 2025-05-20 | 348.00 | 348.00 | 330.00 | 342.00 | 342.00 | 6,500 |
| 2025-05-19 | 338.00 | 350.00 | 338.00 | 348.00 | 348.00 | 11,500 |
| 2025-05-16 | 346.00 | 352.00 | 336.00 | 350.00 | 350.00 | 12,300 |
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.