PT Fuji Finance Indonesia Tbk. FUJI
IDX · Indonesia · Finance
IDR 290.00-10.00 (-3.33%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 298.00 | -0.67% | IDR 300.00 | IDR 304.00 | IDR 288.00 | 676.80K |
| 2026-10-01 | IDR 300.00 | +3.45% | IDR 302.00 | IDR 312.00 | IDR 280.00 | 2.21M |
| 2026-09-30 | IDR 290.00 | +5.07% | IDR 286.00 | IDR 304.00 | IDR 280.00 | 2.31M |
| 2026-09-29 | IDR 276.00 | -2.82% | IDR 290.00 | IDR 290.00 | IDR 252.00 |
| 917.00K |
| 2026-09-28 | IDR 284.00 | -0.70% | IDR 278.00 | IDR 288.00 | IDR 276.00 | 471.10K |
| 2026-09-25 | IDR 286.00 | -0.69% | IDR 300.00 | IDR 326.00 | IDR 282.00 | 7.72M |
| 2026-09-24 | IDR 288.00 | +2.13% | IDR 288.00 | IDR 310.00 | IDR 284.00 | 2.37M |
| 2026-09-23 | IDR 282.00 | -2.76% | IDR 290.00 | IDR 292.00 | IDR 278.00 | 2.25M |
| 2026-09-22 | IDR 290.00 | +9.02% | IDR 270.00 | IDR 306.00 | IDR 264.00 | 6.21M |
| 2026-09-21 | IDR 266.00 | -6.99% | IDR 294.00 | IDR 294.00 | IDR 266.00 | 2.29M |
| 2026-09-18 | IDR 286.00 | -2.72% | IDR 292.00 | IDR 302.00 | IDR 282.00 | 3.14M |
| 2026-09-17 | IDR 294.00 | +15.75% | IDR 254.00 | IDR 316.00 | IDR 254.00 | 23.60M |
| 2026-09-16 | IDR 254.00 | +0.79% | IDR 250.00 | IDR 286.00 | IDR 248.00 | 6.84M |
| 2026-09-15 | IDR 252.00 | +1.61% | IDR 250.00 | IDR 276.00 | IDR 248.00 | 5.15M |
| 2026-09-14 | IDR 248.00 | +0.81% | IDR 246.00 | IDR 260.00 | IDR 242.00 | 1.17M |
| 2026-09-11 | IDR 246.00 | +0.82% | IDR 244.00 | IDR 252.00 | IDR 244.00 | 749.40K |
| 2026-09-10 | IDR 244.00 | -1.61% | IDR 252.00 | IDR 254.00 | IDR 240.00 | 687.60K |
| 2026-09-09 | IDR 248.00 | -2.36% | IDR 256.00 | IDR 262.00 | IDR 248.00 | 832.00K |
| 2026-09-08 | IDR 254.00 | +3.25% | IDR 248.00 | IDR 258.00 | IDR 240.00 | 2.00M |
| 2026-09-07 | IDR 246.00 | +0.82% | IDR 244.00 | IDR 246.00 | IDR 238.00 | 837.60K |
| 2026-09-04 | IDR 244.00 | -0.81% | IDR 248.00 | IDR 248.00 | IDR 242.00 | 808.80K |
| 2026-09-03 | IDR 246.00 | -0.81% | IDR 252.00 | IDR 254.00 | IDR 230.00 | 4.54M |
| 2026-09-02 | IDR 248.00 | -11.43% | IDR 280.00 | IDR 280.00 | IDR 242.00 | 9.46M |
| 2026-09-01 | IDR 280.00 | -4.76% | IDR 296.00 | IDR 300.00 | IDR 274.00 | 3.61M |
| 2026-08-31 | IDR 294.00 | -10.91% | IDR 330.00 | IDR 330.00 | IDR 294.00 | 8.04M |
| 2026-08-28 | IDR 330.00 | -1.79% | IDR 336.00 | IDR 346.00 | IDR 302.00 | 7.30M |
| 2026-08-27 | IDR 336.00 | +2.44% | IDR 318.00 | IDR 346.00 | IDR 318.00 | 1.80M |
| 2026-08-26 | IDR 328.00 | -4.09% | IDR 342.00 | IDR 346.00 | IDR 318.00 | 2.55M |
| 2026-08-24 | IDR 342.00 | -6.04% | IDR 350.00 | IDR 372.00 | IDR 320.00 | 4.27M |
| 2026-08-21 | IDR 364.00 | +12.35% | IDR 316.00 | IDR 386.00 | IDR 314.00 | 13.87M |
| 2026-08-20 | IDR 324.00 | +24.62% | IDR 276.00 | IDR 324.00 | IDR 258.00 | 26.72M |
| 2026-08-19 | IDR 260.00 | +25.00% | IDR 204.00 | IDR 260.00 | IDR 204.00 | 16.13M |
| 2026-08-18 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 218.00 | IDR 204.00 | 649.30K |
| 2026-08-14 | IDR 206.00 | 0.00% | IDR 208.00 | IDR 210.00 | IDR 204.00 | 239.60K |
| 2026-08-13 | IDR 206.00 | -1.90% | IDR 214.00 | IDR 214.00 | IDR 204.00 | 316.60K |
| 2026-08-12 | IDR 210.00 | +2.94% | IDR 202.00 | IDR 212.00 | IDR 200.00 | 918.50K |
| 2026-08-11 | IDR 204.00 | -0.97% | IDR 210.00 | IDR 246.00 | IDR 202.00 | 5.67M |
| 2026-08-10 | IDR 206.00 | -0.96% | IDR 206.00 | IDR 208.00 | IDR 202.00 | 252.00K |
| 2026-08-07 | IDR 208.00 | +0.97% | IDR 208.00 | IDR 208.00 | IDR 200.00 | 367.30K |
| 2026-08-06 | IDR 206.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 204.00 | 523.90K |
| 2026-08-05 | IDR 206.00 | -1.90% | IDR 210.00 | IDR 210.00 | IDR 202.00 | 218.00K |
| 2026-08-04 | IDR 210.00 | +2.94% | IDR 204.00 | IDR 210.00 | IDR 200.00 | 3.31M |
| 2026-08-03 | IDR 204.00 | +0.99% | IDR 200.00 | IDR 208.00 | IDR 200.00 | 694.90K |
| 2026-07-31 | IDR 202.00 | -2.88% | IDR 212.00 | IDR 212.00 | IDR 202.00 | 238.40K |
| 2026-07-30 | IDR 208.00 | +1.96% | IDR 204.00 | IDR 212.00 | IDR 199.00 | 782.50K |
| 2026-07-29 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 210.00 | IDR 199.00 | 765.50K |
| 2026-07-28 | IDR 206.00 | +1.98% | IDR 202.00 | IDR 208.00 | IDR 197.00 | 667.70K |
| 2026-07-27 | IDR 202.00 | +1.00% | IDR 198.00 | IDR 212.00 | IDR 197.00 | 1.11M |
| 2026-07-24 | IDR 200.00 | -1.96% | IDR 204.00 | IDR 206.00 | IDR 197.00 | 492.70K |
| 2026-07-23 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 210.00 | IDR 200.00 | 688.60K |
| 2026-07-22 | IDR 206.00 | -0.96% | IDR 210.00 | IDR 210.00 | IDR 204.00 | 791.50K |
| 2026-07-21 | IDR 208.00 | -1.89% | IDR 226.00 | IDR 226.00 | IDR 204.00 | 1.37M |
| 2026-07-20 | IDR 212.00 | +0.95% | IDR 216.00 | IDR 216.00 | IDR 206.00 | 431.50K |
| 2026-07-17 | IDR 210.00 | -2.78% | IDR 220.00 | IDR 220.00 | IDR 208.00 | 671.30K |
| 2026-07-16 | IDR 216.00 | +1.89% | IDR 212.00 | IDR 224.00 | IDR 212.00 | 2.00M |
| 2026-07-15 | IDR 212.00 | +6.53% | IDR 202.00 | IDR 214.00 | IDR 197.00 | 1.53M |
| 2026-07-14 | IDR 199.00 | -0.50% | IDR 204.00 | IDR 206.00 | IDR 196.00 | 6.17M |
| 2026-07-13 | IDR 200.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 200.00 | 3.25M |
| 2026-07-10 | IDR 200.00 | -1.96% | IDR 210.00 | IDR 210.00 | IDR 199.00 | 808.60K |
| 2026-07-09 | IDR 204.00 | -2.86% | IDR 210.00 | IDR 210.00 | IDR 202.00 | 8.34M |
| 2026-07-08 | IDR 210.00 | +1.94% | IDR 208.00 | IDR 222.00 | IDR 200.00 | 3.62M |
| 2026-07-07 | IDR 206.00 | +6.74% | IDR 192.00 | IDR 226.00 | IDR 187.00 | 7.25M |
| 2026-07-06 | IDR 193.00 | -3.02% | IDR 199.00 | IDR 204.00 | IDR 179.00 | 44.92M |
| 2026-07-03 | IDR 199.00 | 0.00% | IDR 199.00 | IDR 208.00 | IDR 191.00 | 24.75M |
| 2026-07-02 | IDR 199.00 | +5.85% | IDR 191.00 | IDR 200.00 | IDR 191.00 | 14.45M |
| 2026-07-01 | IDR 188.00 | -0.53% | IDR 189.00 | IDR 202.00 | IDR 185.00 | 27.92M |
| 2026-06-30 | IDR 189.00 | -5.50% | IDR 200.00 | IDR 200.00 | IDR 186.00 | 1.41M |
| 2026-06-29 | IDR 200.00 | -2.91% | IDR 206.00 | IDR 222.00 | IDR 186.00 | 30.84M |
| 2026-06-26 | IDR 206.00 | -14.88% | IDR 248.00 | IDR 248.00 | IDR 206.00 | 28.08M |
| 2026-06-25 | IDR 242.00 | -1.63% | IDR 252.00 | IDR 252.00 | IDR 236.00 | 57.35M |
| 2026-06-24 | IDR 246.00 | -8.21% | IDR 276.00 | IDR 280.00 | IDR 242.00 | 27.41M |
| 2026-06-23 | IDR 268.00 | +1.52% | IDR 264.00 | IDR 270.00 | IDR 256.00 | 24.41M |
| 2026-06-22 | IDR 264.00 | -1.49% | IDR 272.00 | IDR 272.00 | IDR 254.00 | 8.13M |
| 2026-06-19 | IDR 268.00 | 0.00% | IDR 264.00 | IDR 276.00 | IDR 264.00 | 21.97M |
| 2026-06-18 | IDR 268.00 | -3.60% | IDR 294.00 | IDR 294.00 | IDR 250.00 | 22.11M |
| 2026-06-17 | IDR 278.00 | +0.72% | IDR 278.00 | IDR 286.00 | IDR 236.00 | 10.26M |
| 2026-06-15 | IDR 276.00 | -0.72% | IDR 270.00 | IDR 288.00 | IDR 260.00 | 29.40M |
| 2026-06-12 | IDR 278.00 | +2.96% | IDR 276.00 | IDR 282.00 | IDR 270.00 | 18.08M |
| 2026-06-11 | IDR 270.00 | -1.46% | IDR 280.00 | IDR 286.00 | IDR 264.00 | 24.68M |
| 2026-06-10 | IDR 274.00 | -1.44% | IDR 288.00 | IDR 288.00 | IDR 268.00 | 9.75M |
| 2026-06-09 | IDR 278.00 | +9.45% | IDR 254.00 | IDR 280.00 | IDR 224.00 | 681.00K |
| 2026-06-08 | IDR 254.00 | -7.97% | IDR 278.00 | IDR 280.00 | IDR 250.00 | 23.16M |
| 2026-06-05 | IDR 276.00 | -0.72% | IDR 264.00 | IDR 280.00 | IDR 264.00 | 22.56M |
| 2026-06-04 | IDR 278.00 | -0.71% | IDR 262.00 | IDR 282.00 | IDR 250.00 | 18.43M |
| 2026-06-03 | IDR 280.00 | -2.78% | IDR 288.00 | IDR 288.00 | IDR 266.00 | 1.08M |
| 2026-06-02 | IDR 288.00 | +5.11% | IDR 280.00 | IDR 324.00 | IDR 274.00 | 24.13M |
| 2026-05-29 | IDR 274.00 | -2.84% | IDR 282.00 | IDR 284.00 | IDR 270.00 | 8.58M |
| 2026-05-28 | IDR 282.00 | 0.00% | IDR 282.00 | IDR 282.00 | IDR 282.00 | 0 |
| 2026-05-27 | IDR 282.00 | 0.00% | IDR 282.00 | IDR 282.00 | IDR 282.00 | 0 |
| 2026-05-26 | IDR 282.00 | +0.71% | IDR 280.00 | IDR 290.00 | IDR 264.00 | 19.84M |