PT Fuji Finance Indonesia Tbk (IDX:FUJI)
Indonesia
· Delayed Price · Currency is IDR 348.00
-2.00 (-0.57%)
Mar 10, 2026, 10:54 AM WIB
IDX:FUJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 348.00 | 350.00 | 334.00 | 346.00 | - | -0.57% | 11,847,600 |
| 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 |
| Feb 10, 2026 | 472.00 | 500.00 | 466.00 | 482.00 | 482.00 | 3.43% | 652,700 |
| Feb 9, 2026 | 478.00 | 478.00 | 444.00 | 466.00 | 466.00 | -1.69% | 9,794,900 |
| Feb 6, 2026 | 496.00 | 550.00 | 450.00 | 474.00 | 474.00 | -4.44% | 698,300 |
| Feb 5, 2026 | 555.00 | 570.00 | 490.00 | 496.00 | 496.00 | -10.63% | 825,900 |
| Feb 4, 2026 | 640.00 | 640.00 | 555.00 | 555.00 | 555.00 | -14.62% | 2,062,100 |
| Feb 3, 2026 | 530.00 | 655.00 | 500.00 | 650.00 | 650.00 | 23.81% | 9,154,800 |
| Feb 2, 2026 | 615.00 | 615.00 | 525.00 | 525.00 | 525.00 | -14.63% | 2,102,200 |
| Jan 30, 2026 | 600.00 | 620.00 | 570.00 | 615.00 | 615.00 | 2.50% | 650,000 |
| Jan 29, 2026 | 570.00 | 610.00 | 510.00 | 600.00 | 600.00 | 0.84% | 652,300 |
| Jan 28, 2026 | 670.00 | 670.00 | 570.00 | 595.00 | 595.00 | -11.19% | 5,279,400 |
| Jan 27, 2026 | 690.00 | 690.00 | 670.00 | 670.00 | 670.00 | -2.90% | 148,600 |
| Jan 26, 2026 | 690.00 | 705.00 | 670.00 | 690.00 | 690.00 | -0.72% | 887,900 |
| Jan 23, 2026 | 685.00 | 700.00 | 670.00 | 695.00 | 695.00 | -0.71% | 369,600 |
| Jan 22, 2026 | 695.00 | 700.00 | 675.00 | 700.00 | 700.00 | 2.19% | 348,700 |
| Jan 21, 2026 | 705.00 | 705.00 | 675.00 | 685.00 | 685.00 | -1.44% | 680,100 |
| Jan 20, 2026 | 695.00 | 705.00 | 680.00 | 695.00 | 695.00 | - | 5,483,600 |
| Jan 19, 2026 | 705.00 | 705.00 | 685.00 | 695.00 | 695.00 | -1.42% | 1,216,100 |
| Jan 15, 2026 | 700.00 | 705.00 | 685.00 | 705.00 | 705.00 | 0.71% | 367,600 |
| Jan 14, 2026 | 695.00 | 745.00 | 675.00 | 700.00 | 700.00 | -0.71% | 790,000 |
| Jan 13, 2026 | 720.00 | 725.00 | 685.00 | 705.00 | 705.00 | -1.40% | 3,542,500 |
| Jan 12, 2026 | 690.00 | 725.00 | 665.00 | 715.00 | 715.00 | 8.33% | 1,701,300 |
| Jan 9, 2026 | 735.00 | 735.00 | 660.00 | 660.00 | 660.00 | -10.20% | 1,593,600 |
| Jan 8, 2026 | 730.00 | 750.00 | 715.00 | 735.00 | 735.00 | 0.68% | 218,600 |
| Jan 7, 2026 | 755.00 | 775.00 | 695.00 | 730.00 | 730.00 | -2.67% | 1,106,800 |
| Jan 6, 2026 | 690.00 | 770.00 | 675.00 | 750.00 | 750.00 | 10.29% | 2,294,100 |
| Jan 5, 2026 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | -2.16% | 617,800 |
| Jan 2, 2026 | 695.00 | 705.00 | 670.00 | 695.00 | 695.00 | - | 907,900 |
| Dec 30, 2025 | 700.00 | 710.00 | 690.00 | 695.00 | 695.00 | 0.72% | 1,110,000 |
| Dec 29, 2025 | 695.00 | 710.00 | 670.00 | 690.00 | 690.00 | -0.72% | 458,800 |
| Dec 24, 2025 | 695.00 | 705.00 | 650.00 | 695.00 | 695.00 | - | 1,151,500 |
| Dec 23, 2025 | 700.00 | 705.00 | 695.00 | 695.00 | 695.00 | -0.71% | 315,100 |
| Dec 22, 2025 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | - | 332,400 |
| Dec 19, 2025 | 705.00 | 715.00 | 665.00 | 700.00 | 700.00 | -0.71% | 604,200 |
| Dec 18, 2025 | 695.00 | 715.00 | 695.00 | 705.00 | 705.00 | 1.44% | 390,400 |
| Dec 17, 2025 | 705.00 | 725.00 | 690.00 | 695.00 | 695.00 | - | 583,300 |
| Dec 16, 2025 | 730.00 | 730.00 | 695.00 | 695.00 | 695.00 | -2.80% | 754,200 |
| Dec 15, 2025 | 720.00 | 740.00 | 705.00 | 715.00 | 715.00 | -0.69% | 883,200 |
| Dec 12, 2025 | 750.00 | 760.00 | 710.00 | 720.00 | 720.00 | -2.70% | 531,900 |
| Dec 11, 2025 | 730.00 | 745.00 | 715.00 | 740.00 | 740.00 | 1.37% | 1,226,300 |
| Dec 10, 2025 | 775.00 | 775.00 | 715.00 | 730.00 | 730.00 | -4.58% | 1,305,300 |
| Dec 9, 2025 | 810.00 | 810.00 | 765.00 | 765.00 | 765.00 | -4.97% | 1,008,400 |
| Dec 8, 2025 | 810.00 | 815.00 | 785.00 | 805.00 | 805.00 | -1.23% | 423,900 |
| Dec 5, 2025 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | -0.61% | 21,953,100 |
| Dec 4, 2025 | 800.00 | 890.00 | 770.00 | 820.00 | 820.00 | 3.80% | 3,477,700 |
| Dec 3, 2025 | 770.00 | 810.00 | 770.00 | 790.00 | 790.00 | 3.27% | 10,236,300 |
| Dec 2, 2025 | 800.00 | 800.00 | 755.00 | 765.00 | 765.00 | -4.38% | 1,991,200 |
| Dec 1, 2025 | 835.00 | 840.00 | 780.00 | 800.00 | 800.00 | -1.84% | 4,113,300 |
| Nov 28, 2025 | 845.00 | 870.00 | 790.00 | 815.00 | 815.00 | -2.98% | 1,686,700 |
| Nov 27, 2025 | 845.00 | 870.00 | 800.00 | 840.00 | 840.00 | 1.20% | 1,723,800 |
| Nov 26, 2025 | 900.00 | 935.00 | 830.00 | 830.00 | 830.00 | -4.05% | 7,024,500 |
| Nov 25, 2025 | 905.00 | 1,000.00 | 785.00 | 865.00 | 865.00 | -5.46% | 23,177,100 |
| Nov 24, 2025 | 850.00 | 960.00 | 850.00 | 915.00 | 915.00 | 8.28% | 20,827,500 |
| Nov 21, 2025 | 725.00 | 845.00 | 720.00 | 845.00 | 845.00 | 18.18% | 12,869,100 |
| Nov 20, 2025 | 730.00 | 740.00 | 700.00 | 715.00 | 715.00 | -2.05% | 550,700 |
| Nov 19, 2025 | 730.00 | 775.00 | 700.00 | 730.00 | 730.00 | - | 478,700 |
| Nov 18, 2025 | 765.00 | 775.00 | 710.00 | 730.00 | 730.00 | -4.58% | 2,290,800 |
| Nov 17, 2025 | 730.00 | 795.00 | 715.00 | 765.00 | 765.00 | 4.79% | 3,407,500 |
| Nov 14, 2025 | 685.00 | 750.00 | 665.00 | 730.00 | 730.00 | 6.57% | 2,112,100 |
| Nov 13, 2025 | 695.00 | 695.00 | 660.00 | 685.00 | 685.00 | - | 637,800 |
| Nov 12, 2025 | 700.00 | 705.00 | 675.00 | 685.00 | 685.00 | -2.14% | 1,024,600 |
| Nov 11, 2025 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 0.72% | 866,200 |
| Nov 10, 2025 | 720.00 | 720.00 | 690.00 | 695.00 | 695.00 | -2.80% | 2,031,200 |
| Nov 7, 2025 | 700.00 | 740.00 | 685.00 | 715.00 | 715.00 | 2.14% | 1,871,300 |
| Nov 6, 2025 | 700.00 | 705.00 | 670.00 | 700.00 | 700.00 | - | 725,700 |
| Nov 5, 2025 | 725.00 | 740.00 | 690.00 | 700.00 | 700.00 | -2.78% | 1,152,300 |
| Nov 4, 2025 | 740.00 | 745.00 | 710.00 | 720.00 | 720.00 | -2.70% | 930,600 |
| Nov 3, 2025 | 750.00 | 800.00 | 730.00 | 740.00 | 740.00 | 1.37% | 1,377,700 |
| Oct 31, 2025 | 760.00 | 775.00 | 730.00 | 730.00 | 730.00 | -3.31% | 1,861,100 |
| Oct 30, 2025 | 780.00 | 790.00 | 745.00 | 755.00 | 755.00 | -2.58% | 11,450,000 |
| Oct 29, 2025 | 800.00 | 825.00 | 695.00 | 775.00 | 775.00 | -3.13% | 14,356,600 |
| Oct 28, 2025 | 825.00 | 825.00 | 770.00 | 800.00 | 800.00 | 5.96% | 1,062,900 |
| Oct 27, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -9.58% | 2,433,400 |
| Oct 24, 2025 | 800.00 | 835.00 | 800.00 | 835.00 | 835.00 | 9.87% | 3,156,500 |
| Oct 23, 2025 | 640.00 | 760.00 | 640.00 | 760.00 | 760.00 | 9.35% | 4,584,900 |
| Oct 22, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -9.74% | 1,128,300 |
| Oct 21, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -9.94% | 646,900 |
| Oct 20, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -10.00% | 1,944,700 |
| Oct 10, 2025 | 790.00 | 950.00 | 760.00 | 950.00 | 950.00 | 25.00% | 14,946,200 |
| Oct 9, 2025 | 615.00 | 760.00 | 615.00 | 760.00 | 760.00 | 24.59% | 19,485,500 |
| Oct 8, 2025 | 615.00 | 615.00 | 575.00 | 610.00 | 610.00 | -0.81% | 8,506,200 |
| Oct 7, 2025 | 635.00 | 660.00 | 560.00 | 615.00 | 615.00 | 0.82% | 3,171,400 |
| Oct 6, 2025 | 690.00 | 705.00 | 575.00 | 610.00 | 610.00 | -9.63% | 5,988,600 |