PT Fuji Finance Indonesia Tbk (IDX:FUJI)
Indonesia · Delayed Price · Currency is IDR 442.00
+4.00 (0.91%)
Aug 22, 2025, 2:41 PM WIB
IDX:FUJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 440.00 | 540.00 | 440.00 | 452.00 | 452.00 | 3.20% | 1,189,900 |
| Aug 21, 2025 | 426.00 | 444.00 | 424.00 | 438.00 | 438.00 | 0.46% | 16,800 |
| Aug 20, 2025 | 430.00 | 480.00 | 430.00 | 436.00 | 436.00 | 2.83% | 670,800 |
| Aug 19, 2025 | 426.00 | 432.00 | 422.00 | 424.00 | 424.00 | - | 258,700 |
| Aug 15, 2025 | 422.00 | 424.00 | 400.00 | 424.00 | 424.00 | - | 5,400 |
| Aug 14, 2025 | 428.00 | 430.00 | 422.00 | 424.00 | 424.00 | -1.40% | 64,500 |
| Aug 13, 2025 | 410.00 | 432.00 | 406.00 | 430.00 | 430.00 | 4.88% | 78,600 |
| Aug 12, 2025 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | -2.38% | 36,300 |
| Aug 11, 2025 | 416.00 | 422.00 | 404.00 | 420.00 | 420.00 | -0.47% | 150,800 |
| Aug 8, 2025 | 416.00 | 422.00 | 400.00 | 422.00 | 422.00 | 0.96% | 126,000 |
| Aug 7, 2025 | 408.00 | 418.00 | 402.00 | 418.00 | 418.00 | 1.95% | 13,400 |
| Aug 6, 2025 | 394.00 | 412.00 | 394.00 | 410.00 | 410.00 | -0.97% | 100,500 |
| Aug 5, 2025 | 420.00 | 420.00 | 404.00 | 414.00 | 414.00 | 0.49% | 95,500 |
| Aug 4, 2025 | 440.00 | 440.00 | 392.00 | 412.00 | 412.00 | 0.49% | 67,200 |
| Aug 1, 2025 | 400.00 | 418.00 | 384.00 | 410.00 | 410.00 | 7.89% | 217,900 |
| Jul 31, 2025 | 408.00 | 420.00 | 354.00 | 380.00 | 380.00 | -8.65% | 253,600 |
| Jul 30, 2025 | 436.00 | 440.00 | 392.00 | 416.00 | 416.00 | -1.42% | 313,700 |
| Jul 29, 2025 | 424.00 | 450.00 | 418.00 | 422.00 | 422.00 | - | 833,500 |
| Jul 28, 2025 | 494.00 | 494.00 | 422.00 | 422.00 | 422.00 | -14.92% | 806,700 |
| Jul 25, 2025 | 404.00 | 496.00 | 404.00 | 496.00 | 496.00 | 24.62% | 2,994,800 |
| Jul 24, 2025 | 386.00 | 404.00 | 386.00 | 398.00 | 398.00 | 3.11% | 122,700 |
| Jul 23, 2025 | 380.00 | 386.00 | 370.00 | 386.00 | 386.00 | 1.05% | 35,800 |
| Jul 22, 2025 | 396.00 | 396.00 | 378.00 | 382.00 | 382.00 | -3.54% | 24,200 |
| Jul 21, 2025 | 398.00 | 398.00 | 386.00 | 396.00 | 396.00 | -0.50% | 19,300 |
| Jul 18, 2025 | 362.00 | 428.00 | 360.00 | 398.00 | 398.00 | 7.57% | 1,016,600 |
| Jul 17, 2025 | 376.00 | 376.00 | 360.00 | 370.00 | 370.00 | -1.60% | 19,800 |
| Jul 16, 2025 | 388.00 | 394.00 | 376.00 | 376.00 | 376.00 | -5.53% | 57,600 |
| Jul 15, 2025 | 400.00 | 400.00 | 384.00 | 398.00 | 398.00 | -1.49% | 30,800 |
| Jul 14, 2025 | 412.00 | 412.00 | 396.00 | 404.00 | 404.00 | 1.51% | 17,700 |
| Jul 11, 2025 | 426.00 | 442.00 | 398.00 | 398.00 | 398.00 | -6.57% | 562,600 |
| Jul 10, 2025 | 424.00 | 450.00 | 400.00 | 426.00 | 426.00 | - | 1,006,100 |
| Jul 9, 2025 | 436.00 | 440.00 | 408.00 | 426.00 | 426.00 | -2.29% | 2,110,400 |
| Jul 8, 2025 | 424.00 | 456.00 | 422.00 | 436.00 | 436.00 | 1.40% | 2,544,000 |
| Jul 7, 2025 | 426.00 | 432.00 | 422.00 | 430.00 | 430.00 | 0.94% | 2,900 |
| Jul 4, 2025 | 412.00 | 464.00 | 412.00 | 426.00 | 426.00 | 0.47% | 39,400 |
| Jul 3, 2025 | 416.00 | 424.00 | 416.00 | 424.00 | 424.00 | - | 14,200 |
| Jul 2, 2025 | 424.00 | 432.00 | 422.00 | 424.00 | 424.00 | - | 40,600 |
| Jul 1, 2025 | 438.00 | 478.00 | 410.00 | 424.00 | 424.00 | 1.92% | 138,800 |
| Jun 30, 2025 | 440.00 | 535.00 | 412.00 | 416.00 | 416.00 | -3.26% | 263,400 |
| Jun 26, 2025 | 414.00 | 446.00 | 414.00 | 430.00 | 430.00 | 2.38% | 74,100 |
| Jun 25, 2025 | 398.00 | 428.00 | 396.00 | 420.00 | 420.00 | 6.06% | 53,300 |
| Jun 24, 2025 | 412.00 | 412.00 | 396.00 | 396.00 | 396.00 | -3.88% | 22,200 |
| Jun 23, 2025 | 416.00 | 416.00 | 390.00 | 412.00 | 412.00 | -3.74% | 1,878,800 |
| Jun 20, 2025 | 414.00 | 446.00 | 360.00 | 428.00 | 428.00 | 3.38% | 904,900 |
| Jun 19, 2025 | 382.00 | 454.00 | 364.00 | 414.00 | 414.00 | 13.74% | 5,898,600 |
| Jun 18, 2025 | 360.00 | 388.00 | 360.00 | 364.00 | 364.00 | 1.11% | 2,539,100 |
| Jun 17, 2025 | 354.00 | 368.00 | 350.00 | 360.00 | 360.00 | 2.86% | 1,402,000 |
| Jun 16, 2025 | 360.00 | 380.00 | 332.00 | 350.00 | 350.00 | 0.57% | 1,431,800 |
| Jun 13, 2025 | 334.00 | 370.00 | 332.00 | 348.00 | 348.00 | 1.16% | 732,300 |
| Jun 12, 2025 | 348.00 | 380.00 | 330.00 | 344.00 | 344.00 | -1.15% | 1,123,200 |