PT Fuji Finance Indonesia Tbk (IDX:FUJI)
Indonesia · Delayed Price · Currency is IDR 282.00
+2.00 (0.71%)
May 26, 2026, 3:49 PM WIB
IDX:FUJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 286.00 | 294.00 | 270.00 | 280.00 | 280.00 | 2.19% | 22,824,400 |
| May 22, 2026 | 284.00 | 284.00 | 272.00 | 274.00 | 274.00 | -2.14% | 148,300 |
| May 21, 2026 | 290.00 | 306.00 | 274.00 | 280.00 | 280.00 | -5.41% | 11,350,800 |
| May 20, 2026 | 292.00 | 316.00 | 278.00 | 296.00 | 296.00 | 1.37% | 37,750,100 |
| May 19, 2026 | 298.00 | 300.00 | 282.00 | 292.00 | 292.00 | 0.69% | 629,400 |
| May 18, 2026 | 320.00 | 332.00 | 290.00 | 290.00 | 290.00 | -9.38% | 43,002,500 |
| May 13, 2026 | 326.00 | 336.00 | 316.00 | 320.00 | 320.00 | -0.62% | 16,256,500 |
| May 12, 2026 | 318.00 | 328.00 | 304.00 | 322.00 | 322.00 | 1.26% | 15,332,100 |
| May 11, 2026 | 324.00 | 324.00 | 310.00 | 318.00 | 318.00 | -1.85% | 13,513,300 |
| May 8, 2026 | 348.00 | 348.00 | 322.00 | 324.00 | 324.00 | -6.36% | 3,678,300 |
| May 7, 2026 | 328.00 | 346.00 | 324.00 | 346.00 | 346.00 | 5.49% | 15,167,600 |
| May 6, 2026 | 320.00 | 332.00 | 316.00 | 328.00 | 328.00 | 1.23% | 6,766,900 |
| May 5, 2026 | 324.00 | 324.00 | 314.00 | 324.00 | 324.00 | 1.25% | 3,866,100 |
| May 4, 2026 | 326.00 | 326.00 | 316.00 | 320.00 | 320.00 | -1.84% | 221,500 |
| Apr 30, 2026 | 338.00 | 338.00 | 318.00 | 326.00 | 326.00 | -2.40% | 14,505,800 |
| Apr 29, 2026 | 336.00 | 338.00 | 328.00 | 334.00 | 334.00 | - | 6,031,200 |
| Apr 28, 2026 | 332.00 | 334.00 | 326.00 | 334.00 | 334.00 | 1.21% | 102,100 |
| Apr 27, 2026 | 326.00 | 360.00 | 324.00 | 330.00 | 330.00 | 0.61% | 14,224,500 |
| Apr 24, 2026 | 350.00 | 372.00 | 328.00 | 328.00 | 328.00 | -7.34% | 5,698,300 |
| Apr 23, 2026 | 376.00 | 376.00 | 354.00 | 354.00 | 354.00 | -4.32% | 171,000 |
| Apr 22, 2026 | 372.00 | 378.00 | 358.00 | 370.00 | 370.00 | 0.54% | 15,899,700 |
| Apr 21, 2026 | 364.00 | 370.00 | 350.00 | 368.00 | 368.00 | 1.66% | 5,822,800 |
| Apr 20, 2026 | 378.00 | 378.00 | 356.00 | 362.00 | 362.00 | -4.74% | 662,000 |
| Apr 17, 2026 | 384.00 | 404.00 | 376.00 | 380.00 | 380.00 | -5.00% | 15,325,700 |
| Apr 16, 2026 | 400.00 | 426.00 | 396.00 | 400.00 | 400.00 | - | 11,580,900 |
| Apr 15, 2026 | 400.00 | 402.00 | 394.00 | 400.00 | 400.00 | 0.50% | 173,900 |
| Apr 14, 2026 | 380.00 | 402.00 | 380.00 | 398.00 | 398.00 | 2.05% | 16,278,100 |
| Apr 13, 2026 | 404.00 | 404.00 | 388.00 | 390.00 | 390.00 | -3.47% | 6,783,000 |
| Apr 10, 2026 | 420.00 | 420.00 | 400.00 | 404.00 | 404.00 | -3.81% | 532,100 |
| Apr 9, 2026 | 404.00 | 436.00 | 400.00 | 420.00 | 420.00 | 3.96% | 14,944,600 |
| Apr 8, 2026 | 400.00 | 404.00 | 386.00 | 404.00 | 404.00 | 1.00% | 7,520,300 |
| Apr 7, 2026 | 398.00 | 402.00 | 364.00 | 400.00 | 400.00 | 4.17% | 215,200 |
| Apr 6, 2026 | 394.00 | 396.00 | 374.00 | 384.00 | 384.00 | -3.52% | 14,947,500 |
| Apr 2, 2026 | 408.00 | 416.00 | 390.00 | 398.00 | 398.00 | - | 7,311,800 |
| Apr 1, 2026 | 390.00 | 400.00 | 370.00 | 398.00 | 398.00 | 3.11% | 375,000 |
| Mar 31, 2026 | 380.00 | 450.00 | 380.00 | 386.00 | 386.00 | 1.58% | 11,643,200 |
| Mar 30, 2026 | 376.00 | 398.00 | 370.00 | 380.00 | 380.00 | - | 7,250,700 |
| Mar 27, 2026 | 446.00 | 460.00 | 380.00 | 380.00 | 380.00 | -14.80% | 1,251,400 |
| Mar 26, 2026 | 372.00 | 446.00 | 322.00 | 446.00 | 446.00 | 19.89% | 1,091,500 |
| Mar 25, 2026 | 298.00 | 372.00 | 288.00 | 372.00 | 372.00 | 24.83% | 18,038,500 |
| 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 |