Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 342.00 | 386.00 | 342.00 | 346.00 | 346.00 | 281,700 |
| 2025-05-14 | 338.00 | 344.00 | 324.00 | 344.00 | 344.00 | 29,800 |
| 2025-05-09 | 362.00 | 362.00 | 338.00 | 338.00 | 338.00 | 36,600 |
| 2025-05-08 | 330.00 | 400.00 | 330.00 | 362.00 | 362.00 | 252,800 |
| 2025-05-07 | 330.00 | 334.00 | 328.00 | 334.00 | 334.00 | 5,900 |
| 2025-05-06 | 330.00 | 334.00 | 330.00 | 330.00 | 330.00 | 7,700 |
| 2025-05-05 | 336.00 | 340.00 | 330.00 | 334.00 | 334.00 | 9,200 |
| 2025-05-02 | 346.00 | 346.00 | 324.00 | 324.00 | 324.00 | 25,900 |
| 2025-04-30 | 334.00 | 358.00 | 322.00 | 330.00 | 330.00 | 103,300 |
| 2025-04-29 | 326.00 | 334.00 | 326.00 | 332.00 | 332.00 | 6,000 |
| 2025-04-28 | 328.00 | 328.00 | 316.00 | 326.00 | 326.00 | 15,400 |
| 2025-04-25 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | 38,000 |
| 2025-04-24 | 330.00 | 336.00 | 310.00 | 328.00 | 328.00 | 62,800 |
| 2025-04-23 | 334.00 | 334.00 | 320.00 | 320.00 | 320.00 | 6,200 |
| 2025-04-22 | 338.00 | 338.00 | 320.00 | 334.00 | 334.00 | 19,900 |
| 2025-04-21 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | 2,000 |
| 2025-04-17 | 332.00 | 344.00 | 328.00 | 344.00 | 344.00 | 2,200 |
| 2025-04-16 | 330.00 | 340.00 | 330.00 | 332.00 | 332.00 | 14,800 |
| 2025-04-15 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | 3,100 |
| 2025-04-14 | 330.00 | 400.00 | 330.00 | 340.00 | 340.00 | 67,400 |
| 2025-04-11 | 336.00 | 340.00 | 310.00 | 338.00 | 338.00 | 15,200 |
| 2025-04-10 | 322.00 | 338.00 | 322.00 | 336.00 | 336.00 | 94,100 |
| 2025-04-09 | 316.00 | 338.00 | 316.00 | 338.00 | 338.00 | 1,800 |
| 2025-04-08 | 338.00 | 338.00 | 312.00 | 330.00 | 330.00 | 3,300 |
| 2025-03-27 | 336.00 | 360.00 | 318.00 | 340.00 | 340.00 | 41,100 |
| 2025-03-26 | 328.00 | 344.00 | 310.00 | 340.00 | 340.00 | 40,600 |
| 2025-03-25 | 376.00 | 376.00 | 312.00 | 318.00 | 318.00 | 105,200 |
| 2025-03-24 | 338.00 | 376.00 | 334.00 | 376.00 | 376.00 | 16,800 |
| 2025-03-21 | 364.00 | 370.00 | 340.00 | 354.00 | 354.00 | 13,400 |
| 2025-03-20 | 366.00 | 366.00 | 350.00 | 364.00 | 364.00 | 50,800 |
| 2025-03-19 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 2,800 |
| 2025-03-18 | 378.00 | 378.00 | 336.00 | 368.00 | 368.00 | 14,900 |
| 2025-03-17 | 366.00 | 378.00 | 366.00 | 378.00 | 378.00 | 3,200 |
| 2025-03-14 | 366.00 | 384.00 | 366.00 | 384.00 | 384.00 | 6,400 |
| 2025-03-13 | 380.00 | 396.00 | 350.00 | 388.00 | 388.00 | 71,200 |
| 2025-03-12 | 382.00 | 382.00 | 362.00 | 366.00 | 366.00 | 3,800 |
| 2025-03-11 | 362.00 | 400.00 | 362.00 | 370.00 | 370.00 | 36,500 |
| 2025-03-10 | 372.00 | 402.00 | 362.00 | 370.00 | 370.00 | 451,400 |
| 2025-03-07 | 410.00 | 410.00 | 370.00 | 372.00 | 372.00 | 265,000 |
| 2025-03-06 | 326.00 | 406.00 | 322.00 | 390.00 | 390.00 | 1,575,100 |
| 2025-03-05 | 326.00 | 344.00 | 326.00 | 328.00 | 328.00 | 22,600 |
| 2025-03-04 | 340.00 | 346.00 | 324.00 | 342.00 | 342.00 | 2,700 |
| 2025-03-03 | 342.00 | 342.00 | 320.00 | 334.00 | 334.00 | 30,500 |
| 2025-02-28 | 342.00 | 368.00 | 332.00 | 344.00 | 344.00 | 1,333,200 |
| 2025-02-27 | 328.00 | 368.00 | 328.00 | 344.00 | 344.00 | 1,605,800 |
| 2025-02-26 | 332.00 | 348.00 | 300.00 | 322.00 | 322.00 | 1,054,500 |
| 2025-02-25 | 338.00 | 338.00 | 322.00 | 332.00 | 332.00 | 11,300 |
| 2025-02-24 | 340.00 | 340.00 | 330.00 | 338.00 | 338.00 | 6,700 |
| 2025-02-21 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 9,300 |
| 2025-02-20 | 332.00 | 344.00 | 332.00 | 342.00 | 342.00 | 10,500 |
| 2025-02-19 | 330.00 | 346.00 | 330.00 | 344.00 | 344.00 | 8,900 |
| 2025-02-18 | 336.00 | 336.00 | 326.00 | 330.00 | 330.00 | 1,700 |
| 2025-02-17 | 332.00 | 332.00 | 324.00 | 326.00 | 326.00 | 71,700 |
| 2025-02-14 | 324.00 | 346.00 | 318.00 | 330.00 | 330.00 | 1,321,300 |
| 2025-02-13 | 318.00 | 328.00 | 308.00 | 318.00 | 318.00 | 62,500 |
| 2025-02-12 | 318.00 | 330.00 | 306.00 | 318.00 | 318.00 | 16,000 |
| 2025-02-11 | 326.00 | 346.00 | 318.00 | 318.00 | 318.00 | 265,900 |
| 2025-02-10 | 330.00 | 356.00 | 322.00 | 324.00 | 324.00 | 1,082,400 |
| 2025-02-07 | 334.00 | 362.00 | 318.00 | 330.00 | 330.00 | 1,183,600 |
| 2025-02-06 | 342.00 | 368.00 | 318.00 | 334.00 | 334.00 | 912,800 |
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.