PT Fuji Finance Indonesia Tbk (IDX:FUJI)
Indonesia · Delayed Price · Currency is IDR 336.00
+8.00 (2.44%)
Aug 27, 2026, 4:03 PM WIB
IDX:FUJI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |