PT Fuji Finance Indonesia Tbk (IDX:FUJI)
Indonesia
· Delayed Price · Currency is IDR 815.00
-5.00 (-0.61%)
Dec 5, 2025, 4:07 PM WIB
IDX:FUJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 820.00 | 820.00 | 800.00 | 815.00 | - | -0.61% | 21,958,000 |
| 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 |
| Oct 3, 2025 | 620.00 | 725.00 | 575.00 | 675.00 | 675.00 | 8.87% | 4,932,800 |
| Oct 2, 2025 | 715.00 | 725.00 | 620.00 | 620.00 | 620.00 | -12.68% | 6,153,000 |
| Oct 1, 2025 | 700.00 | 725.00 | 700.00 | 710.00 | 710.00 | 1.43% | 3,200,600 |
| Sep 30, 2025 | 750.00 | 755.00 | 650.00 | 700.00 | 700.00 | -7.28% | 3,283,700 |
| Sep 29, 2025 | 740.00 | 790.00 | 740.00 | 755.00 | 755.00 | 2.03% | 7,350,400 |
| Sep 26, 2025 | 755.00 | 820.00 | 740.00 | 740.00 | 740.00 | -2.63% | 12,324,500 |
| Sep 25, 2025 | 735.00 | 770.00 | 715.00 | 760.00 | 760.00 | -0.65% | 9,072,500 |
| Sep 24, 2025 | 775.00 | 810.00 | 745.00 | 765.00 | 765.00 | -1.92% | 15,048,500 |
| Sep 23, 2025 | 740.00 | 800.00 | 725.00 | 780.00 | 780.00 | 6.12% | 5,837,000 |
| Sep 19, 2025 | 690.00 | 820.00 | 690.00 | 735.00 | 735.00 | 7.30% | 9,082,800 |
| Sep 18, 2025 | 605.00 | 730.00 | 565.00 | 685.00 | 685.00 | 13.22% | 12,202,900 |
| Sep 17, 2025 | 515.00 | 630.00 | 490.00 | 605.00 | 605.00 | 17.48% | 47,390,300 |
| Sep 16, 2025 | 470.00 | 565.00 | 470.00 | 515.00 | 515.00 | 12.94% | 9,860,800 |
| Sep 15, 2025 | 436.00 | 486.00 | 436.00 | 456.00 | 456.00 | 4.59% | 2,788,900 |
| Sep 12, 2025 | 422.00 | 470.00 | 416.00 | 436.00 | 436.00 | 5.83% | 5,677,200 |
| Sep 11, 2025 | 404.00 | 430.00 | 404.00 | 412.00 | 412.00 | - | 62,451,900 |
| Sep 10, 2025 | 416.00 | 418.00 | 404.00 | 412.00 | 412.00 | 0.98% | 8,391,100 |
| Sep 9, 2025 | 430.00 | 430.00 | 406.00 | 408.00 | 408.00 | -2.86% | 5,077,500 |
| Sep 8, 2025 | 450.00 | 484.00 | 406.00 | 420.00 | 420.00 | 4.48% | 5,826,500 |
| Sep 4, 2025 | 460.00 | 540.00 | 392.00 | 402.00 | 402.00 | -10.67% | 116,348,600 |
| Sep 3, 2025 | 468.00 | 468.00 | 448.00 | 450.00 | 450.00 | -2.17% | 636,400 |
| Sep 2, 2025 | 450.00 | 525.00 | 446.00 | 460.00 | 460.00 | 4.07% | 2,528,900 |
| Sep 1, 2025 | 420.00 | 442.00 | 398.00 | 442.00 | 442.00 | 3.76% | 125,632,800 |
| Aug 29, 2025 | 430.00 | 436.00 | 416.00 | 426.00 | 426.00 | -0.47% | 293,600 |
| Aug 28, 2025 | 438.00 | 444.00 | 424.00 | 428.00 | 428.00 | -2.28% | 343,800 |
| Aug 27, 2025 | 432.00 | 500.00 | 432.00 | 438.00 | 438.00 | 1.39% | 1,214,900 |
| Aug 26, 2025 | 488.00 | 600.00 | 412.00 | 432.00 | 432.00 | -10.00% | 5,164,200 |
| Aug 25, 2025 | 452.00 | 492.00 | 452.00 | 480.00 | 480.00 | 6.19% | 651,500 |
| Aug 22, 2025 | 440.00 | 540.00 | 440.00 | 452.00 | 452.00 | 3.20% | 1,189,900 |
| Aug 21, 2025 | 426.00 | 444.00 | 424.00 | 438.00 | 438.00 | 0.46% | 16,300 |
| Aug 20, 2025 | 430.00 | 480.00 | 430.00 | 436.00 | 436.00 | 2.83% | 670,800 |
| Aug 19, 2025 | 426.00 | 432.00 | 422.00 | 424.00 | 424.00 | - | 258,700 |
| Aug 15, 2025 | 422.00 | 424.00 | 400.00 | 424.00 | 424.00 | - | 5,400 |
| Aug 14, 2025 | 428.00 | 430.00 | 422.00 | 424.00 | 424.00 | -1.40% | 64,500 |
| Aug 13, 2025 | 410.00 | 432.00 | 406.00 | 430.00 | 430.00 | 4.88% | 78,600 |
| Aug 12, 2025 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | -2.38% | 36,300 |
| Aug 11, 2025 | 416.00 | 422.00 | 404.00 | 420.00 | 420.00 | -0.47% | 147,900 |
| Aug 8, 2025 | 416.00 | 422.00 | 400.00 | 422.00 | 422.00 | 0.96% | 126,000 |
| Aug 7, 2025 | 408.00 | 418.00 | 402.00 | 418.00 | 418.00 | 1.95% | 13,400 |
| Aug 6, 2025 | 394.00 | 412.00 | 394.00 | 410.00 | 410.00 | -0.97% | 71,600 |
| Aug 5, 2025 | 420.00 | 420.00 | 404.00 | 414.00 | 414.00 | 0.49% | 89,000 |
| Aug 4, 2025 | 440.00 | 440.00 | 392.00 | 412.00 | 412.00 | 0.49% | 67,200 |
| Aug 1, 2025 | 400.00 | 418.00 | 384.00 | 410.00 | 410.00 | 7.89% | 217,700 |
| Jul 31, 2025 | 408.00 | 420.00 | 354.00 | 380.00 | 380.00 | -8.65% | 253,600 |
| Jul 30, 2025 | 436.00 | 440.00 | 392.00 | 416.00 | 416.00 | -1.42% | 313,700 |
| Jul 29, 2025 | 424.00 | 450.00 | 418.00 | 422.00 | 422.00 | - | 833,500 |
| Jul 28, 2025 | 494.00 | 494.00 | 422.00 | 422.00 | 422.00 | -14.92% | 806,700 |
| Jul 25, 2025 | 404.00 | 496.00 | 404.00 | 496.00 | 496.00 | 24.62% | 2,994,800 |
| Jul 24, 2025 | 386.00 | 404.00 | 386.00 | 398.00 | 398.00 | 3.11% | 122,700 |
| Jul 23, 2025 | 380.00 | 386.00 | 370.00 | 386.00 | 386.00 | 1.05% | 35,800 |
| Jul 22, 2025 | 396.00 | 396.00 | 378.00 | 382.00 | 382.00 | -3.54% | 24,200 |
| Jul 21, 2025 | 398.00 | 398.00 | 386.00 | 396.00 | 396.00 | -0.50% | 19,300 |
| Jul 18, 2025 | 362.00 | 428.00 | 360.00 | 398.00 | 398.00 | 7.57% | 1,016,600 |
| Jul 17, 2025 | 376.00 | 376.00 | 360.00 | 370.00 | 370.00 | -1.60% | 19,800 |
| Jul 16, 2025 | 388.00 | 394.00 | 376.00 | 376.00 | 376.00 | -5.53% | 57,600 |
| Jul 15, 2025 | 400.00 | 400.00 | 384.00 | 398.00 | 398.00 | -1.49% | 30,800 |
| Jul 14, 2025 | 412.00 | 412.00 | 396.00 | 404.00 | 404.00 | 1.51% | 17,700 |
| Jul 11, 2025 | 426.00 | 442.00 | 398.00 | 398.00 | 398.00 | -6.57% | 562,600 |
| Jul 10, 2025 | 424.00 | 450.00 | 400.00 | 426.00 | 426.00 | - | 1,006,100 |
| Jul 9, 2025 | 436.00 | 440.00 | 408.00 | 426.00 | 426.00 | -2.29% | 2,110,400 |