PT Fuji Finance Indonesia Tbk (IDX:FUJI)
Indonesia · Delayed Price · Currency is IDR 286.00
-8.00 (-2.72%)
Sep 18, 2026, 4:13 PM WIB
IDX:FUJI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 292.00 | 302.00 | 282.00 | 286.00 | - | -2.72% | 3,144,500 |
| Sep 17, 2026 | 254.00 | 316.00 | 254.00 | 294.00 | 294.00 | 15.75% | 23,598,400 |
| Sep 16, 2026 | 250.00 | 286.00 | 248.00 | 254.00 | 254.00 | 0.79% | 6,839,900 |
| Sep 15, 2026 | 250.00 | 276.00 | 248.00 | 252.00 | 252.00 | 1.61% | 5,147,700 |
| Sep 14, 2026 | 246.00 | 260.00 | 242.00 | 248.00 | 248.00 | 0.81% | 1,166,400 |
| Sep 11, 2026 | 244.00 | 252.00 | 244.00 | 246.00 | 246.00 | 0.82% | 749,400 |
| Sep 10, 2026 | 252.00 | 254.00 | 240.00 | 244.00 | 244.00 | -1.61% | 687,600 |
| Sep 9, 2026 | 256.00 | 262.00 | 248.00 | 248.00 | 248.00 | -2.36% | 832,000 |
| Sep 8, 2026 | 248.00 | 258.00 | 240.00 | 254.00 | 254.00 | 3.25% | 1,996,800 |
| Sep 7, 2026 | 244.00 | 246.00 | 238.00 | 246.00 | 246.00 | 0.82% | 837,600 |
| Sep 4, 2026 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | -0.81% | 808,800 |
| Sep 3, 2026 | 252.00 | 254.00 | 230.00 | 246.00 | 246.00 | -0.81% | 4,542,800 |
| Sep 2, 2026 | 280.00 | 280.00 | 242.00 | 248.00 | 248.00 | -11.43% | 9,468,900 |
| Sep 1, 2026 | 296.00 | 300.00 | 274.00 | 280.00 | 280.00 | -4.76% | 3,611,700 |
| Aug 31, 2026 | 330.00 | 330.00 | 294.00 | 294.00 | 294.00 | -10.91% | 8,036,100 |
| Aug 28, 2026 | 336.00 | 346.00 | 302.00 | 330.00 | 330.00 | -1.79% | 7,303,100 |
| Aug 27, 2026 | 318.00 | 346.00 | 318.00 | 336.00 | 336.00 | 2.44% | 1,797,700 |
| Aug 26, 2026 | 342.00 | 346.00 | 318.00 | 328.00 | 328.00 | -4.09% | 2,551,300 |
| Aug 24, 2026 | 350.00 | 372.00 | 320.00 | 342.00 | 342.00 | -6.04% | 3,511,200 |
| Aug 21, 2026 | 316.00 | 386.00 | 314.00 | 364.00 | 364.00 | 12.35% | 13,870,500 |
| Aug 20, 2026 | 276.00 | 324.00 | 258.00 | 324.00 | 324.00 | 24.62% | 26,720,400 |
| Aug 19, 2026 | 204.00 | 260.00 | 204.00 | 260.00 | 260.00 | 25.00% | 16,130,200 |
| Aug 18, 2026 | 206.00 | 218.00 | 204.00 | 208.00 | 208.00 | 0.97% | 649,300 |
| Aug 14, 2026 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 239,600 |
| Aug 13, 2026 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | -1.90% | 316,600 |
| Aug 12, 2026 | 202.00 | 212.00 | 200.00 | 210.00 | 210.00 | 2.94% | 918,500 |
| Aug 11, 2026 | 210.00 | 246.00 | 202.00 | 204.00 | 204.00 | -0.97% | 5,665,100 |
| Aug 10, 2026 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 252,000 |
| Aug 7, 2026 | 208.00 | 208.00 | 200.00 | 208.00 | 208.00 | 0.97% | 367,300 |
| Aug 6, 2026 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 523,900 |
| Aug 5, 2026 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | -1.90% | 218,000 |
| Aug 4, 2026 | 204.00 | 210.00 | 200.00 | 210.00 | 210.00 | 2.94% | 3,306,400 |
| Aug 3, 2026 | 200.00 | 208.00 | 200.00 | 204.00 | 204.00 | 0.99% | 694,900 |
| Jul 31, 2026 | 212.00 | 212.00 | 202.00 | 202.00 | 202.00 | -2.88% | 238,400 |
| Jul 30, 2026 | 204.00 | 212.00 | 199.00 | 208.00 | 208.00 | 1.96% | 782,500 |
| Jul 29, 2026 | 206.00 | 210.00 | 199.00 | 204.00 | 204.00 | -0.97% | 765,500 |
| Jul 28, 2026 | 202.00 | 208.00 | 197.00 | 206.00 | 206.00 | 1.98% | 667,700 |
| Jul 27, 2026 | 198.00 | 212.00 | 197.00 | 202.00 | 202.00 | 1.00% | 1,107,900 |
| Jul 24, 2026 | 204.00 | 206.00 | 197.00 | 200.00 | 200.00 | -1.96% | 492,700 |
| Jul 23, 2026 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | -0.97% | 688,600 |
| Jul 22, 2026 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.96% | 791,500 |
| Jul 21, 2026 | 226.00 | 226.00 | 204.00 | 208.00 | 208.00 | -1.89% | 1,365,200 |
| Jul 20, 2026 | 216.00 | 216.00 | 206.00 | 212.00 | 212.00 | 0.95% | 431,500 |
| Jul 17, 2026 | 220.00 | 220.00 | 208.00 | 210.00 | 210.00 | -2.78% | 671,300 |
| Jul 16, 2026 | 212.00 | 224.00 | 212.00 | 216.00 | 216.00 | 1.89% | 2,002,100 |
| Jul 15, 2026 | 202.00 | 214.00 | 197.00 | 212.00 | 212.00 | 6.53% | 1,534,000 |
| Jul 14, 2026 | 204.00 | 206.00 | 196.00 | 199.00 | 199.00 | -0.50% | 6,174,500 |
| Jul 13, 2026 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | - | 3,253,100 |
| Jul 10, 2026 | 210.00 | 210.00 | 199.00 | 200.00 | 200.00 | -1.96% | 808,600 |
| Jul 9, 2026 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | -2.86% | 8,338,500 |