PT Fuji Finance Indonesia Tbk.(ID:FUJI)
Rp218.00-4.00 (-1.80%)
ID:FUJI
PT Fuji Finance Indonesia Tbk. historical prices
Rp218.00
At close:-4.00 (-1.80%)
PT Fuji Finance Indonesia Tbk. (FUJI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 222.00 | 228.00 | 208.00 | 218.00 | 218.00 | -1.80% | 5,355,900 | 0.96 |
| Nov 10, 2026 | 234.00 | 236.00 | 222.00 | 222.00 | 222.00 | -5.13% | 8,022,300 | 1.48 |
| Nov 09, 2026 | 230.00 | 248.00 | 218.00 | 234.00 | 234.00 | 0.00% | 27,243,699 | 5.43 |
| Nov 06, 2026 | 248.00 | 250.00 | 234.00 | 234.00 | 234.00 | -6.40% | 5,964,300 | 1.19 |
| Nov 05, 2026 | 222.00 | 250.00 | 220.00 | 250.00 | 250.00 | +12.61% | 25,963,000 | 5.64 |
| Nov 04, 2026 | 210.00 | 224.00 | 208.00 | 222.00 | 222.00 | +5.71% | 2,568,100 | 0.56 |
| Nov 03, 2026 | 200.00 | 236.00 | 198.00 | 210.00 | 210.00 | +3.96% | 18,892,100 | 4.41 |
| Nov 02, 2026 | 216.00 | 224.00 | 202.00 | 202.00 | 202.00 | -6.48% | 11,675,700 | 2.85 |
| Oct 30, 2026 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | -6.90% | 475,400 | 0.11 |
| Oct 29, 2026 | 236.00 | 240.00 | 220.00 | 232.00 | 232.00 | -1.69% | 7,143,000 | 1.77 |
| Oct 28, 2026 | 248.00 | 248.00 | 222.00 | 236.00 | 236.00 | -0.84% | 6,820,700 | 1.73 |
| Oct 27, 2026 | 220.00 | 248.00 | 220.00 | 238.00 | 238.00 | +5.31% | 1,413,200 | 0.36 |
| Oct 26, 2026 | 234.00 | 290.00 | 226.00 | 226.00 | 226.00 | -2.59% | 10,590,800 | 2.81 |
| Oct 23, 2026 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | -2.52% | 6,893,000 | 1.88 |
| Oct 22, 2026 | 232.00 | 248.00 | 226.00 | 238.00 | 238.00 | +2.59% | 611,800 | 0.17 |
| Oct 21, 2026 | 236.00 | 250.00 | 230.00 | 232.00 | 232.00 | +1.75% | 8,076,800 | 2.27 |
| Oct 20, 2026 | 208.00 | 268.00 | 208.00 | 228.00 | 228.00 | +2.70% | 11,713,500 | 3.46 |
| Oct 19, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -6.72% | 297,300 | 0.09 |
| Oct 16, 2026 | 238.00 | 266.00 | 238.00 | 238.00 | 238.00 | -15.00% | 14,153,700 | 4.44 |
| Oct 15, 2026 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | -3.45% | 586,000 | 0.18 |
| Oct 14, 2026 | 300.00 | 302.00 | 288.00 | 290.00 | 290.00 | -3.97% | 1,068,700 | 0.34 |
| Oct 13, 2026 | 300.00 | 302.00 | 292.00 | 302.00 | 302.00 | +0.67% | 965,300 | 0.30 |
| Oct 12, 2026 | 298.00 | 306.00 | 292.00 | 300.00 | 300.00 | +0.67% | 2,311,700 | 0.73 |
| Oct 09, 2026 | 294.00 | 304.00 | 290.00 | 298.00 | 298.00 | +2.76% | 371,800 | 0.11 |
| Oct 08, 2026 | 304.00 | 304.00 | 290.00 | 290.00 | 290.00 | -2.68% | 468,500 | 0.14 |
| Oct 07, 2026 | 304.00 | 304.00 | 294.00 | 298.00 | 298.00 | -0.67% | 1,007,500 | 0.30 |
| Oct 06, 2026 | 294.00 | 308.00 | 294.00 | 300.00 | 300.00 | +2.04% | 1,077,800 | 0.31 |
| Oct 05, 2026 | 288.00 | 304.00 | 288.00 | 294.00 | 294.00 | -0.68% | 600,000 | 0.17 |
| Oct 02, 2026 | 300.00 | 304.00 | 288.00 | 296.00 | 296.00 | -1.33% | 1,517,500 | 0.42 |
| Oct 01, 2026 | 302.00 | 312.00 | 280.00 | 300.00 | 300.00 | +3.45% | 2,214,700 | 0.52 |
| Sep 30, 2026 | 286.00 | 304.00 | 280.00 | 290.00 | 290.00 | +5.07% | 2,308,600 | 0.50 |
| Sep 29, 2026 | 290.00 | 290.00 | 252.00 | 276.00 | 276.00 | -2.82% | 917,000 | 0.19 |
| Sep 28, 2026 | 278.00 | 288.00 | 276.00 | 284.00 | 284.00 | -0.70% | 471,100 | 0.09 |
| Sep 25, 2026 | 300.00 | 326.00 | 282.00 | 286.00 | 286.00 | -0.69% | 7,719,800 | 1.50 |
| Sep 24, 2026 | 288.00 | 310.00 | 284.00 | 288.00 | 288.00 | +2.13% | 2,370,600 | 0.42 |
| Sep 23, 2026 | 290.00 | 292.00 | 278.00 | 282.00 | 282.00 | -2.76% | 2,251,600 | 0.37 |
| Sep 22, 2026 | 270.00 | 306.00 | 264.00 | 290.00 | 290.00 | +9.02% | 6,206,400 | 0.91 |
| Sep 21, 2026 | 294.00 | 294.00 | 266.00 | 266.00 | 266.00 | -6.99% | 2,288,100 | 0.32 |
| Sep 18, 2026 | 292.00 | 302.00 | 282.00 | 286.00 | 286.00 | -2.72% | 3,139,000 | 0.41 |
| Sep 17, 2026 | 254.00 | 316.00 | 254.00 | 294.00 | 294.00 | +15.75% | 23,598,400 | 3.22 |
| Sep 16, 2026 | 250.00 | 286.00 | 248.00 | 254.00 | 254.00 | +0.79% | 6,839,900 | 0.90 |
| Sep 15, 2026 | 250.00 | 276.00 | 248.00 | 252.00 | 252.00 | +1.61% | 5,147,700 | 0.66 |
| Sep 14, 2026 | 246.00 | 260.00 | 242.00 | 248.00 | 248.00 | +0.81% | 1,166,400 | 0.15 |
| Sep 11, 2026 | 244.00 | 252.00 | 244.00 | 246.00 | 246.00 | +0.82% | 749,400 | 0.09 |
| Sep 10, 2026 | 252.00 | 254.00 | 240.00 | 244.00 | 244.00 | -1.61% | 687,600 | 0.08 |
| Sep 09, 2026 | 256.00 | 262.00 | 248.00 | 248.00 | 248.00 | -2.36% | 832,000 | 0.10 |
| Sep 08, 2026 | 248.00 | 258.00 | 240.00 | 254.00 | 254.00 | +3.25% | 1,996,800 | 0.22 |
| Sep 07, 2026 | 244.00 | 246.00 | 238.00 | 246.00 | 246.00 | +0.82% | 837,600 | 0.09 |
| Sep 04, 2026 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | -0.81% | 808,800 | 0.09 |
| Sep 03, 2026 | 252.00 | 254.00 | 230.00 | 246.00 | 246.00 | -0.81% | 4,542,800 | 0.48 |
