PT Fuji Finance Indonesia Tbk (IDX:FUJI)
Indonesia · Delayed Price · Currency is IDR 366.00
-32.00 (-8.04%)
At close: Feb 27, 2026
IDX:FUJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 398.00 | 398.00 | 360.00 | 366.00 | 366.00 | -8.04% | 4,086,300 |
| Feb 26, 2026 | 406.00 | 436.00 | 360.00 | 398.00 | 398.00 | - | 1,562,300 |
| Feb 25, 2026 | 424.00 | 424.00 | 398.00 | 398.00 | 398.00 | -6.13% | 9,854,600 |
| Feb 24, 2026 | 442.00 | 450.00 | 418.00 | 424.00 | 424.00 | -3.64% | 3,687,000 |
| Feb 23, 2026 | 474.00 | 474.00 | 438.00 | 440.00 | 440.00 | -6.38% | 1,966,100 |
| Feb 20, 2026 | 476.00 | 505.00 | 464.00 | 470.00 | 470.00 | -1.26% | 13,903,900 |
| Feb 19, 2026 | 482.00 | 494.00 | 476.00 | 476.00 | 476.00 | -1.24% | 4,489,700 |
| Feb 18, 2026 | 488.00 | 488.00 | 450.00 | 482.00 | 482.00 | -0.82% | 219,900 |
| Feb 13, 2026 | 500.00 | 500.00 | 470.00 | 486.00 | 486.00 | -1.22% | 318,800 |
| Feb 12, 2026 | 470.00 | 500.00 | 470.00 | 492.00 | 492.00 | 2.07% | 23,331,500 |
| Feb 11, 2026 | 482.00 | 525.00 | 468.00 | 482.00 | 482.00 | - | 848,900 |
| Feb 10, 2026 | 472.00 | 500.00 | 466.00 | 482.00 | 482.00 | 3.43% | 652,700 |
| Feb 9, 2026 | 478.00 | 478.00 | 444.00 | 466.00 | 466.00 | -1.69% | 9,794,900 |
| Feb 6, 2026 | 496.00 | 550.00 | 450.00 | 474.00 | 474.00 | -4.44% | 698,300 |
| Feb 5, 2026 | 555.00 | 570.00 | 490.00 | 496.00 | 496.00 | -10.63% | 825,900 |
| Feb 4, 2026 | 640.00 | 640.00 | 555.00 | 555.00 | 555.00 | -14.62% | 2,062,100 |
| Feb 3, 2026 | 530.00 | 655.00 | 500.00 | 650.00 | 650.00 | 23.81% | 9,154,800 |
| Feb 2, 2026 | 615.00 | 615.00 | 525.00 | 525.00 | 525.00 | -14.63% | 2,102,200 |
| Jan 30, 2026 | 600.00 | 620.00 | 570.00 | 615.00 | 615.00 | 2.50% | 650,000 |
| Jan 29, 2026 | 570.00 | 610.00 | 510.00 | 600.00 | 600.00 | 0.84% | 652,300 |
| Jan 28, 2026 | 670.00 | 670.00 | 570.00 | 595.00 | 595.00 | -11.19% | 5,279,400 |
| Jan 27, 2026 | 690.00 | 690.00 | 670.00 | 670.00 | 670.00 | -2.90% | 148,600 |
| Jan 26, 2026 | 690.00 | 705.00 | 670.00 | 690.00 | 690.00 | -0.72% | 887,900 |
| Jan 23, 2026 | 685.00 | 700.00 | 670.00 | 695.00 | 695.00 | -0.71% | 369,600 |
| Jan 22, 2026 | 695.00 | 700.00 | 675.00 | 700.00 | 700.00 | 2.19% | 348,700 |
| Jan 21, 2026 | 705.00 | 705.00 | 675.00 | 685.00 | 685.00 | -1.44% | 680,100 |
| Jan 20, 2026 | 695.00 | 705.00 | 680.00 | 695.00 | 695.00 | - | 5,483,600 |
| Jan 19, 2026 | 705.00 | 705.00 | 685.00 | 695.00 | 695.00 | -1.42% | 1,216,100 |
| Jan 15, 2026 | 700.00 | 705.00 | 685.00 | 705.00 | 705.00 | 0.71% | 367,600 |
| Jan 14, 2026 | 695.00 | 745.00 | 675.00 | 700.00 | 700.00 | -0.71% | 790,000 |
| Jan 13, 2026 | 720.00 | 725.00 | 685.00 | 705.00 | 705.00 | -1.40% | 3,542,500 |
| Jan 12, 2026 | 690.00 | 725.00 | 665.00 | 715.00 | 715.00 | 8.33% | 1,701,300 |
| Jan 9, 2026 | 735.00 | 735.00 | 660.00 | 660.00 | 660.00 | -10.20% | 1,593,600 |
| Jan 8, 2026 | 730.00 | 750.00 | 715.00 | 735.00 | 735.00 | 0.68% | 218,600 |
| Jan 7, 2026 | 755.00 | 775.00 | 695.00 | 730.00 | 730.00 | -2.67% | 1,106,800 |
| Jan 6, 2026 | 690.00 | 770.00 | 675.00 | 750.00 | 750.00 | 10.29% | 2,294,100 |
| Jan 5, 2026 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | -2.16% | 617,800 |
| Jan 2, 2026 | 695.00 | 705.00 | 670.00 | 695.00 | 695.00 | - | 907,900 |
| Dec 30, 2025 | 700.00 | 710.00 | 690.00 | 695.00 | 695.00 | 0.72% | 1,110,000 |
| Dec 29, 2025 | 695.00 | 710.00 | 670.00 | 690.00 | 690.00 | -0.72% | 458,800 |
| Dec 24, 2025 | 695.00 | 705.00 | 650.00 | 695.00 | 695.00 | - | 1,151,500 |
| Dec 23, 2025 | 700.00 | 705.00 | 695.00 | 695.00 | 695.00 | -0.71% | 315,100 |
| Dec 22, 2025 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | - | 332,400 |
| Dec 19, 2025 | 705.00 | 715.00 | 665.00 | 700.00 | 700.00 | -0.71% | 604,200 |
| Dec 18, 2025 | 695.00 | 715.00 | 695.00 | 705.00 | 705.00 | 1.44% | 390,400 |
| Dec 17, 2025 | 705.00 | 725.00 | 690.00 | 695.00 | 695.00 | - | 583,300 |
| Dec 16, 2025 | 730.00 | 730.00 | 695.00 | 695.00 | 695.00 | -2.80% | 754,200 |
| Dec 15, 2025 | 720.00 | 740.00 | 705.00 | 715.00 | 715.00 | -0.69% | 883,200 |
| Dec 12, 2025 | 750.00 | 760.00 | 710.00 | 720.00 | 720.00 | -2.70% | 531,900 |
| Dec 11, 2025 | 730.00 | 745.00 | 715.00 | 740.00 | 740.00 | 1.37% | 1,226,300 |