Fuji Finance Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 190.00 | 190.00 | 182.00 | 187.00 | 187.00 | 25,800 |
| 2024-11-01 | 191.00 | 191.00 | 184.00 | 189.00 | 189.00 | 2,217,200 |
| 2024-10-31 | 185.00 | 190.00 | 184.00 | 190.00 | 190.00 | 106,300 |
| 2024-10-30 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | 31,000 |
| 2024-10-29 | 182.00 | 189.00 | 181.00 | 186.00 | 186.00 | 89,500 |
| 2024-10-28 | 184.00 | 185.00 | 181.00 | 184.00 | 184.00 | 242,000 |
| 2024-10-25 | 194.00 | 195.00 | 184.00 | 184.00 | 184.00 | 777,700 |
| 2024-10-24 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | 20,100 |
| 2024-10-23 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | 15,800 |
| 2024-10-22 | 191.00 | 194.00 | 191.00 | 193.00 | 193.00 | 31,100 |
| 2024-10-21 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | 36,900 |
| 2024-10-18 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 97,900 |
| 2024-10-17 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 101,100 |
| 2024-10-16 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | 12,700 |
| 2024-10-15 | 191.00 | 194.00 | 191.00 | 193.00 | 193.00 | 2,400 |
| 2024-10-14 | 196.00 | 196.00 | 191.00 | 191.00 | 191.00 | 70,000 |
| 2024-10-11 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 96,300 |
| 2024-10-10 | 196.00 | 204.00 | 189.00 | 197.00 | 197.00 | 144,900 |
| 2024-10-09 | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | 134,300 |
| 2024-10-08 | 206.00 | 206.00 | 193.00 | 198.00 | 198.00 | 142,200 |
| 2024-10-07 | 199.00 | 199.00 | 195.00 | 195.00 | 195.00 | 155,600 |
| 2024-10-04 | 190.00 | 199.00 | 190.00 | 197.00 | 197.00 | 541,500 |
| 2024-10-03 | 189.00 | 206.00 | 187.00 | 188.00 | 188.00 | 1,189,500 |
| 2024-10-02 | 188.00 | 190.00 | 182.00 | 189.00 | 189.00 | 46,800 |
| 2024-10-01 | 188.00 | 191.00 | 183.00 | 188.00 | 188.00 | 155,800 |
| 2024-09-30 | 186.00 | 189.00 | 183.00 | 188.00 | 188.00 | 194,700 |
| 2024-09-27 | 188.00 | 193.00 | 184.00 | 186.00 | 186.00 | 247,600 |
| 2024-09-26 | 198.00 | 198.00 | 188.00 | 188.00 | 188.00 | 132,600 |
| 2024-09-25 | 192.00 | 220.00 | 190.00 | 193.00 | 193.00 | 1,713,000 |
| 2024-09-24 | 192.00 | 194.00 | 187.00 | 191.00 | 191.00 | 48,700 |
| 2024-09-23 | 191.00 | 195.00 | 186.00 | 187.00 | 187.00 | 106,400 |
| 2024-09-20 | 192.00 | 193.00 | 190.00 | 190.00 | 190.00 | 78,800 |
| 2024-09-19 | 194.00 | 197.00 | 191.00 | 192.00 | 192.00 | 42,900 |
| 2024-09-18 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | 208,300 |
| 2024-09-17 | 189.00 | 194.00 | 188.00 | 194.00 | 194.00 | 277,400 |
| 2024-09-13 | 185.00 | 190.00 | 184.00 | 189.00 | 189.00 | 35,600 |
| 2024-09-12 | 187.00 | 190.00 | 184.00 | 185.00 | 185.00 | 97,200 |
| 2024-09-11 | 185.00 | 193.00 | 184.00 | 187.00 | 187.00 | 140,500 |
| 2024-09-10 | 188.00 | 191.00 | 182.00 | 185.00 | 185.00 | 107,300 |
| 2024-09-09 | 187.00 | 195.00 | 184.00 | 191.00 | 191.00 | 178,300 |
| 2024-09-06 | 184.00 | 190.00 | 184.00 | 187.00 | 187.00 | 132,400 |
| 2024-09-05 | 193.00 | 193.00 | 183.00 | 190.00 | 190.00 | 51,300 |
| 2024-09-04 | 189.00 | 193.00 | 184.00 | 188.00 | 188.00 | 33,900 |
| 2024-09-03 | 190.00 | 194.00 | 183.00 | 189.00 | 189.00 | 116,400 |
| 2024-09-02 | 195.00 | 195.00 | 187.00 | 190.00 | 190.00 | 86,700 |
| 2024-08-30 | 193.00 | 193.00 | 184.00 | 190.00 | 190.00 | 501,800 |
| 2024-08-29 | 195.00 | 195.00 | 189.00 | 193.00 | 193.00 | 113,400 |
| 2024-08-28 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | 50,600 |
| 2024-08-27 | 193.00 | 197.00 | 192.00 | 194.00 | 194.00 | 57,900 |
| 2024-08-26 | 194.00 | 200.00 | 183.00 | 191.00 | 191.00 | 268,000 |
| 2024-08-23 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | 39,400 |
| 2024-08-22 | 193.00 | 194.00 | 192.00 | 193.00 | 193.00 | 65,700 |
| 2024-08-21 | 194.00 | 197.00 | 193.00 | 196.00 | 196.00 | 53,800 |
| 2024-08-20 | 196.00 | 197.00 | 192.00 | 194.00 | 194.00 | 93,300 |
| 2024-08-19 | 195.00 | 202.00 | 191.00 | 197.00 | 197.00 | 417,100 |
| 2024-08-16 | 195.00 | 198.00 | 190.00 | 195.00 | 195.00 | 188,200 |
| 2024-08-15 | 199.00 | 199.00 | 189.00 | 191.00 | 191.00 | 308,100 |
| 2024-08-14 | 197.00 | 202.00 | 195.00 | 196.00 | 196.00 | 154,700 |
| 2024-08-13 | 199.00 | 202.00 | 197.00 | 197.00 | 197.00 | 58,800 |
| 2024-08-12 | 202.00 | 210.00 | 195.00 | 199.00 | 199.00 | 822,700 |
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.