PT Fuji Finance Indonesia Tbk (IDX:FUJI)
Indonesia · Delayed Price · Currency is IDR 466.00
-8.00 (-1.69%)
Feb 9, 2026, 4:00 PM WIB
IDX:FUJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 775.00 | 775.00 | 715.00 | 730.00 | 730.00 | -4.58% | 1,305,300 |
| Dec 9, 2025 | 810.00 | 810.00 | 765.00 | 765.00 | 765.00 | -4.97% | 1,008,400 |
| Dec 8, 2025 | 810.00 | 815.00 | 785.00 | 805.00 | 805.00 | -1.23% | 423,900 |
| Dec 5, 2025 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | -0.61% | 21,953,100 |
| 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 |