PT Fuji Finance Indonesia Tbk (IDX:FUJI)
Indonesia · Delayed Price · Currency is IDR 216.00
+4.00 (1.89%)
Jul 16, 2026, 4:00 PM WIB
IDX:FUJI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 208.00 | 222.00 | 200.00 | 210.00 | 210.00 | 1.94% | 3,617,200 |
| Jul 7, 2026 | 192.00 | 226.00 | 187.00 | 206.00 | 206.00 | 6.74% | 7,250,600 |
| Jul 6, 2026 | 199.00 | 204.00 | 179.00 | 193.00 | 193.00 | -3.02% | 44,916,200 |
| Jul 3, 2026 | 199.00 | 208.00 | 191.00 | 199.00 | 199.00 | - | 24,750,600 |
| Jul 2, 2026 | 191.00 | 200.00 | 191.00 | 199.00 | 199.00 | 5.85% | 14,454,300 |
| Jul 1, 2026 | 189.00 | 202.00 | 185.00 | 188.00 | 188.00 | -0.53% | 27,916,400 |
| Jun 30, 2026 | 200.00 | 200.00 | 186.00 | 189.00 | 189.00 | -5.50% | 1,413,000 |
| Jun 29, 2026 | 206.00 | 222.00 | 186.00 | 200.00 | 200.00 | -2.91% | 30,836,300 |
| Jun 26, 2026 | 248.00 | 248.00 | 206.00 | 206.00 | 206.00 | -14.88% | 28,082,500 |
| Jun 25, 2026 | 252.00 | 252.00 | 236.00 | 242.00 | 242.00 | -1.63% | 57,345,000 |
| Jun 24, 2026 | 276.00 | 280.00 | 242.00 | 246.00 | 246.00 | -8.21% | 27,406,200 |
| Jun 23, 2026 | 264.00 | 270.00 | 256.00 | 268.00 | 268.00 | 1.52% | 24,407,900 |
| Jun 22, 2026 | 272.00 | 272.00 | 254.00 | 264.00 | 264.00 | -1.49% | 8,127,100 |
| Jun 19, 2026 | 264.00 | 276.00 | 264.00 | 268.00 | 268.00 | - | 21,972,300 |
| Jun 18, 2026 | 294.00 | 294.00 | 250.00 | 268.00 | 268.00 | -3.60% | 22,107,200 |
| Jun 17, 2026 | 278.00 | 286.00 | 236.00 | 278.00 | 278.00 | 0.72% | 10,264,800 |
| Jun 15, 2026 | 270.00 | 288.00 | 260.00 | 276.00 | 276.00 | -0.72% | 29,395,100 |
| Jun 12, 2026 | 276.00 | 282.00 | 270.00 | 278.00 | 278.00 | 2.96% | 18,078,800 |
| Jun 11, 2026 | 280.00 | 286.00 | 264.00 | 270.00 | 270.00 | -1.46% | 24,683,600 |
| Jun 10, 2026 | 288.00 | 288.00 | 268.00 | 274.00 | 274.00 | -1.44% | 9,754,300 |
| Jun 9, 2026 | 254.00 | 280.00 | 224.00 | 278.00 | 278.00 | 9.45% | 681,000 |
| Jun 8, 2026 | 278.00 | 280.00 | 250.00 | 254.00 | 254.00 | -7.97% | 23,161,100 |
| Jun 5, 2026 | 264.00 | 280.00 | 264.00 | 276.00 | 276.00 | -0.72% | 22,559,600 |
| Jun 4, 2026 | 262.00 | 282.00 | 250.00 | 278.00 | 278.00 | -0.71% | 18,426,300 |
| Jun 3, 2026 | 288.00 | 288.00 | 266.00 | 280.00 | 280.00 | -2.78% | 1,080,200 |
| Jun 2, 2026 | 280.00 | 324.00 | 274.00 | 288.00 | 288.00 | 5.11% | 24,129,700 |
| May 29, 2026 | 282.00 | 284.00 | 270.00 | 274.00 | 274.00 | -2.84% | 8,575,500 |
| May 26, 2026 | 280.00 | 290.00 | 264.00 | 282.00 | 282.00 | 0.71% | 19,844,900 |
| 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 |