PT Fuji Finance Indonesia Tbk (IDX:FUJI)
Indonesia · Delayed Price · Currency is IDR 815.00
-5.00 (-0.61%)
At close: Dec 5, 2025
IDX:FUJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 820.00 | 820.00 | 800.00 | 815.00 | - | -0.61% | 21,958,000 |
| Dec 4, 2025 | 800.00 | 890.00 | 770.00 | 820.00 | 820.00 | 3.80% | 3,477,700 |
| Dec 3, 2025 | 770.00 | 810.00 | 770.00 | 790.00 | 790.00 | 3.27% | 10,236,300 |
| Dec 2, 2025 | 800.00 | 800.00 | 755.00 | 765.00 | 765.00 | -4.38% | 1,991,200 |
| Dec 1, 2025 | 835.00 | 840.00 | 780.00 | 800.00 | 800.00 | -1.84% | 4,113,300 |
| Nov 28, 2025 | 845.00 | 870.00 | 790.00 | 815.00 | 815.00 | -2.98% | 1,686,700 |
| Nov 27, 2025 | 845.00 | 870.00 | 800.00 | 840.00 | 840.00 | 1.20% | 1,723,800 |
| Nov 26, 2025 | 900.00 | 935.00 | 830.00 | 830.00 | 830.00 | -4.05% | 7,024,500 |
| Nov 25, 2025 | 905.00 | 1,000.00 | 785.00 | 865.00 | 865.00 | -5.46% | 23,177,100 |
| Nov 24, 2025 | 850.00 | 960.00 | 850.00 | 915.00 | 915.00 | 8.28% | 20,827,500 |
| Nov 21, 2025 | 725.00 | 845.00 | 720.00 | 845.00 | 845.00 | 18.18% | 12,869,100 |
| Nov 20, 2025 | 730.00 | 740.00 | 700.00 | 715.00 | 715.00 | -2.05% | 550,700 |
| Nov 19, 2025 | 730.00 | 775.00 | 700.00 | 730.00 | 730.00 | - | 478,700 |
| Nov 18, 2025 | 765.00 | 775.00 | 710.00 | 730.00 | 730.00 | -4.58% | 2,290,800 |
| Nov 17, 2025 | 730.00 | 795.00 | 715.00 | 765.00 | 765.00 | 4.79% | 3,407,500 |
| Nov 14, 2025 | 685.00 | 750.00 | 665.00 | 730.00 | 730.00 | 6.57% | 2,112,100 |
| Nov 13, 2025 | 695.00 | 695.00 | 660.00 | 685.00 | 685.00 | - | 637,800 |
| Nov 12, 2025 | 700.00 | 705.00 | 675.00 | 685.00 | 685.00 | -2.14% | 1,024,600 |
| Nov 11, 2025 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 0.72% | 866,200 |
| Nov 10, 2025 | 720.00 | 720.00 | 690.00 | 695.00 | 695.00 | -2.80% | 2,031,200 |
| Nov 7, 2025 | 700.00 | 740.00 | 685.00 | 715.00 | 715.00 | 2.14% | 1,871,300 |
| Nov 6, 2025 | 700.00 | 705.00 | 670.00 | 700.00 | 700.00 | - | 725,700 |
| Nov 5, 2025 | 725.00 | 740.00 | 690.00 | 700.00 | 700.00 | -2.78% | 1,152,300 |
| Nov 4, 2025 | 740.00 | 745.00 | 710.00 | 720.00 | 720.00 | -2.70% | 930,600 |
| Nov 3, 2025 | 750.00 | 800.00 | 730.00 | 740.00 | 740.00 | 1.37% | 1,377,700 |
| Oct 31, 2025 | 760.00 | 775.00 | 730.00 | 730.00 | 730.00 | -3.31% | 1,861,100 |
| Oct 30, 2025 | 780.00 | 790.00 | 745.00 | 755.00 | 755.00 | -2.58% | 11,450,000 |
| Oct 29, 2025 | 800.00 | 825.00 | 695.00 | 775.00 | 775.00 | -3.13% | 14,356,600 |
| Oct 28, 2025 | 825.00 | 825.00 | 770.00 | 800.00 | 800.00 | 5.96% | 1,062,900 |
| Oct 27, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -9.58% | 2,433,400 |
| Oct 24, 2025 | 800.00 | 835.00 | 800.00 | 835.00 | 835.00 | 9.87% | 3,156,500 |
| Oct 23, 2025 | 640.00 | 760.00 | 640.00 | 760.00 | 760.00 | 9.35% | 4,584,900 |
| Oct 22, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -9.74% | 1,128,300 |
| Oct 21, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -9.94% | 646,900 |
| Oct 20, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -10.00% | 1,944,700 |
| Oct 10, 2025 | 790.00 | 950.00 | 760.00 | 950.00 | 950.00 | 25.00% | 14,946,200 |
| Oct 9, 2025 | 615.00 | 760.00 | 615.00 | 760.00 | 760.00 | 24.59% | 19,485,500 |
| Oct 8, 2025 | 615.00 | 615.00 | 575.00 | 610.00 | 610.00 | -0.81% | 8,506,200 |
| Oct 7, 2025 | 635.00 | 660.00 | 560.00 | 615.00 | 615.00 | 0.82% | 3,171,400 |
| Oct 6, 2025 | 690.00 | 705.00 | 575.00 | 610.00 | 610.00 | -9.63% | 5,988,600 |
| Oct 3, 2025 | 620.00 | 725.00 | 575.00 | 675.00 | 675.00 | 8.87% | 4,932,800 |
| Oct 2, 2025 | 715.00 | 725.00 | 620.00 | 620.00 | 620.00 | -12.68% | 6,153,000 |
| Oct 1, 2025 | 700.00 | 725.00 | 700.00 | 710.00 | 710.00 | 1.43% | 3,200,600 |
| Sep 30, 2025 | 750.00 | 755.00 | 650.00 | 700.00 | 700.00 | -7.28% | 3,283,700 |
| Sep 29, 2025 | 740.00 | 790.00 | 740.00 | 755.00 | 755.00 | 2.03% | 7,350,400 |
| Sep 26, 2025 | 755.00 | 820.00 | 740.00 | 740.00 | 740.00 | -2.63% | 12,324,500 |
| Sep 25, 2025 | 735.00 | 770.00 | 715.00 | 760.00 | 760.00 | -0.65% | 9,072,500 |
| Sep 24, 2025 | 775.00 | 810.00 | 745.00 | 765.00 | 765.00 | -1.92% | 15,048,500 |
| Sep 23, 2025 | 740.00 | 800.00 | 725.00 | 780.00 | 780.00 | 6.12% | 5,837,000 |
| Sep 19, 2025 | 690.00 | 820.00 | 690.00 | 735.00 | 735.00 | 7.30% | 9,082,800 |