Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 342.00 | 368.00 | 318.00 | 334.00 | 334.00 | 912,800 |
| 2025-02-05 | 320.00 | 380.00 | 312.00 | 330.00 | 330.00 | 1,539,700 |
| 2025-02-04 | 336.00 | 336.00 | 320.00 | 320.00 | 320.00 | 34,400 |
| 2025-02-03 | 322.00 | 342.00 | 316.00 | 336.00 | 336.00 | 520,100 |
| 2025-01-31 | 324.00 | 342.00 | 312.00 | 324.00 | 324.00 | 12,800 |
| 2025-01-30 | 310.00 | 332.00 | 300.00 | 326.00 | 326.00 | 16,900 |
| 2025-01-24 | 332.00 | 332.00 | 322.00 | 328.00 | 328.00 | 31,500 |
| 2025-01-23 | 354.00 | 354.00 | 322.00 | 338.00 | 338.00 | 12,700 |
| 2025-01-22 | 334.00 | 350.00 | 330.00 | 336.00 | 336.00 | 31,800 |
| 2025-01-21 | 334.00 | 334.00 | 320.00 | 334.00 | 334.00 | 43,400 |
| 2025-01-20 | 300.00 | 360.00 | 300.00 | 334.00 | 334.00 | 218,000 |
| 2025-01-17 | 312.00 | 316.00 | 312.00 | 316.00 | 316.00 | 20,400 |
| 2025-01-16 | 308.00 | 314.00 | 304.00 | 312.00 | 312.00 | 59,300 |
| 2025-01-15 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | 16,400 |
| 2025-01-14 | 314.00 | 314.00 | 306.00 | 312.00 | 312.00 | 14,000 |
| 2025-01-13 | 320.00 | 320.00 | 306.00 | 314.00 | 314.00 | 38,300 |
| 2025-01-10 | 312.00 | 318.00 | 306.00 | 318.00 | 318.00 | 31,700 |
| 2025-01-09 | 312.00 | 320.00 | 312.00 | 314.00 | 314.00 | 3,900 |
| 2025-01-08 | 320.00 | 340.00 | 302.00 | 316.00 | 316.00 | 48,900 |
| 2025-01-07 | 310.00 | 324.00 | 296.00 | 320.00 | 320.00 | 42,400 |
| 2025-01-06 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 63,600 |
| 2025-01-03 | 326.00 | 340.00 | 304.00 | 310.00 | 310.00 | 86,900 |
| 2025-01-02 | 324.00 | 348.00 | 320.00 | 326.00 | 326.00 | 187,700 |
| 2024-12-30 | 334.00 | 350.00 | 302.00 | 324.00 | 324.00 | 269,200 |
| 2024-12-27 | 340.00 | 340.00 | 310.00 | 324.00 | 324.00 | 107,500 |
| 2024-12-24 | 330.00 | 350.00 | 314.00 | 334.00 | 334.00 | 1,073,100 |
| 2024-12-23 | 306.00 | 364.00 | 298.00 | 328.00 | 328.00 | 1,706,400 |
| 2024-12-20 | 300.00 | 314.00 | 292.00 | 306.00 | 306.00 | 180,300 |
| 2024-12-19 | 324.00 | 338.00 | 306.00 | 310.00 | 310.00 | 526,700 |
| 2024-12-18 | 298.00 | 348.00 | 298.00 | 318.00 | 318.00 | 3,205,000 |
| 2024-12-17 | 304.00 | 358.00 | 280.00 | 294.00 | 294.00 | 3,581,000 |
| 2024-12-16 | 290.00 | 362.00 | 290.00 | 304.00 | 304.00 | 3,263,400 |
| 2024-12-13 | 308.00 | 308.00 | 294.00 | 294.00 | 294.00 | 126,700 |
| 2024-12-12 | 310.00 | 348.00 | 300.00 | 308.00 | 308.00 | 1,836,300 |
| 2024-12-11 | 318.00 | 318.00 | 302.00 | 310.00 | 310.00 | 225,600 |
| 2024-12-10 | 320.00 | 322.00 | 268.00 | 316.00 | 316.00 | 1,469,500 |
| 2024-12-09 | 324.00 | 332.00 | 314.00 | 320.00 | 320.00 | 773,500 |
| 2024-12-06 | 330.00 | 348.00 | 310.00 | 316.00 | 316.00 | 1,550,000 |
| 2024-12-05 | 404.00 | 404.00 | 284.00 | 328.00 | 328.00 | 3,101,600 |
| 2024-12-04 | 380.00 | 420.00 | 336.00 | 378.00 | 378.00 | 16,706,700 |
| 2024-12-03 | 290.00 | 336.00 | 286.00 | 336.00 | 336.00 | 9,986,800 |
| 2024-12-02 | 208.00 | 270.00 | 202.00 | 270.00 | 270.00 | 7,484,000 |
| 2024-11-29 | 208.00 | 212.00 | 200.00 | 200.00 | 200.00 | 3,653,800 |
| 2024-11-28 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | 403,200 |
| 2024-11-26 | 200.00 | 208.00 | 196.00 | 206.00 | 206.00 | 315,400 |
| 2024-11-25 | 202.00 | 206.00 | 196.00 | 206.00 | 206.00 | 267,100 |
| 2024-11-22 | 196.00 | 204.00 | 192.00 | 200.00 | 200.00 | 138,700 |
| 2024-11-21 | 187.00 | 200.00 | 187.00 | 200.00 | 200.00 | 650,500 |
| 2024-11-20 | 193.00 | 194.00 | 188.00 | 190.00 | 190.00 | 250,300 |
| 2024-11-19 | 184.00 | 193.00 | 184.00 | 193.00 | 193.00 | 4,825,300 |
| 2024-11-18 | 184.00 | 191.00 | 183.00 | 189.00 | 189.00 | 3,608,300 |
| 2024-11-15 | 183.00 | 191.00 | 183.00 | 191.00 | 191.00 | 32,000 |
| 2024-11-14 | 192.00 | 192.00 | 183.00 | 184.00 | 184.00 | 16,600 |
| 2024-11-13 | 186.00 | 194.00 | 183.00 | 192.00 | 192.00 | 173,600 |
| 2024-11-12 | 190.00 | 191.00 | 183.00 | 188.00 | 188.00 | 84,700 |
| 2024-11-11 | 186.00 | 200.00 | 185.00 | 193.00 | 193.00 | 913,600 |
| 2024-11-08 | 183.00 | 188.00 | 183.00 | 186.00 | 186.00 | 152,600 |
| 2024-11-07 | 188.00 | 188.00 | 182.00 | 183.00 | 183.00 | 2,704,200 |
| 2024-11-06 | 186.00 | 190.00 | 183.00 | 188.00 | 188.00 | 3,269,800 |
| 2024-11-05 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 15,900 |
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.