PT Fuji Finance Indonesia Tbk (IDX:FUJI)
Indonesia · Delayed Price · Currency is IDR 320.00
-6.00 (-1.84%)
May 4, 2026, 4:04 PM WIB
IDX:FUJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,089,500 |
| 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 |
| 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 |