PT Fuji Finance Indonesia Tbk (IDX:FUJI)
Indonesia · Delayed Price · Currency is IDR 298.00
0.00 (0.00%)
At close: Mar 17, 2026
IDX:FUJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 298.00 | 320.00 | 292.00 | 298.00 | 298.00 | - | 8,316,400 |
| Mar 16, 2026 | 306.00 | 342.00 | 282.00 | 298.00 | 298.00 | -3.25% | 361,000 |
| Mar 13, 2026 | 314.00 | 330.00 | 292.00 | 308.00 | 308.00 | -1.91% | 18,429,400 |
| Mar 12, 2026 | 334.00 | 338.00 | 314.00 | 314.00 | 314.00 | -5.99% | 8,053,100 |
| Mar 11, 2026 | 334.00 | 340.00 | 322.00 | 334.00 | 334.00 | 0.60% | 324,600 |
| Mar 10, 2026 | 348.00 | 350.00 | 318.00 | 332.00 | 332.00 | -4.60% | 9,232,800 |
| Mar 9, 2026 | 360.00 | 360.00 | 306.00 | 348.00 | 348.00 | -3.33% | 13,148,900 |
| Mar 6, 2026 | 374.00 | 374.00 | 350.00 | 360.00 | 360.00 | -0.55% | 1,556,200 |
| Mar 5, 2026 | 378.00 | 384.00 | 360.00 | 362.00 | 362.00 | -4.23% | 11,599,600 |
| Mar 4, 2026 | 402.00 | 402.00 | 344.00 | 378.00 | 378.00 | -5.97% | 710,000 |
| Mar 3, 2026 | 340.00 | 402.00 | 318.00 | 402.00 | 402.00 | 18.24% | 2,902,000 |
| Mar 2, 2026 | 366.00 | 366.00 | 318.00 | 340.00 | 340.00 | -7.10% | 718,700 |
| 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 |