PT Fuji Finance Indonesia Tbk (IDX:FUJI)
Indonesia
· Delayed Price · Currency is IDR 334.00
0.00 (0.00%)
Apr 29, 2026, 4:00 PM WIB
IDX:FUJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 332.00 | 334.00 | 326.00 | 334.00 | 334.00 | 1.21% | 102,100 |
| Apr 27, 2026 | 326.00 | 360.00 | 324.00 | 330.00 | 330.00 | 0.61% | 14,224,500 |
| Apr 24, 2026 | 350.00 | 372.00 | 328.00 | 328.00 | 328.00 | -7.34% | 5,698,300 |
| Apr 23, 2026 | 376.00 | 376.00 | 354.00 | 354.00 | 354.00 | -4.32% | 171,000 |
| Apr 22, 2026 | 372.00 | 378.00 | 358.00 | 370.00 | 370.00 | 0.54% | 15,899,700 |
| Apr 21, 2026 | 364.00 | 370.00 | 350.00 | 368.00 | 368.00 | 1.66% | 5,822,800 |
| Apr 20, 2026 | 378.00 | 378.00 | 356.00 | 362.00 | 362.00 | -4.74% | 662,000 |
| Apr 17, 2026 | 384.00 | 404.00 | 376.00 | 380.00 | 380.00 | -5.00% | 15,325,700 |
| Apr 16, 2026 | 400.00 | 426.00 | 396.00 | 400.00 | 400.00 | - | 11,580,900 |
| Apr 15, 2026 | 400.00 | 402.00 | 394.00 | 400.00 | 400.00 | 0.50% | 173,900 |
| Apr 14, 2026 | 380.00 | 402.00 | 380.00 | 398.00 | 398.00 | 2.05% | 16,278,100 |
| Apr 13, 2026 | 404.00 | 404.00 | 388.00 | 390.00 | 390.00 | -3.47% | 6,783,000 |
| Apr 10, 2026 | 420.00 | 420.00 | 400.00 | 404.00 | 404.00 | -3.81% | 532,100 |
| Apr 9, 2026 | 404.00 | 436.00 | 400.00 | 420.00 | 420.00 | 3.96% | 14,944,600 |
| Apr 8, 2026 | 400.00 | 404.00 | 386.00 | 404.00 | 404.00 | 1.00% | 7,520,300 |
| Apr 7, 2026 | 398.00 | 402.00 | 364.00 | 400.00 | 400.00 | 4.17% | 215,200 |
| Apr 6, 2026 | 394.00 | 396.00 | 374.00 | 384.00 | 384.00 | -3.52% | 14,947,500 |
| Apr 2, 2026 | 408.00 | 416.00 | 390.00 | 398.00 | 398.00 | - | 7,311,800 |
| Apr 1, 2026 | 390.00 | 400.00 | 370.00 | 398.00 | 398.00 | 3.11% | 375,000 |
| Mar 31, 2026 | 380.00 | 450.00 | 380.00 | 386.00 | 386.00 | 1.58% | 11,643,200 |
| Mar 30, 2026 | 376.00 | 398.00 | 370.00 | 380.00 | 380.00 | - | 7,250,700 |
| Mar 27, 2026 | 446.00 | 460.00 | 380.00 | 380.00 | 380.00 | -14.80% | 1,251,400 |
| Mar 26, 2026 | 372.00 | 446.00 | 322.00 | 446.00 | 446.00 | 19.89% | 1,089,500 |
| Mar 25, 2026 | 298.00 | 372.00 | 288.00 | 372.00 | 372.00 | 24.83% | 18,038,500 |
| Mar 17, 2026 | 298.00 | 320.00 | 292.00 | 298.00 | 298.00 | - | 8,316,400 |
| Mar 16, 2026 | 306.00 | 342.00 | 282.00 | 298.00 | 298.00 | -3.25% | 361,000 |
| Mar 13, 2026 | 314.00 | 330.00 | 292.00 | 308.00 | 308.00 | -1.91% | 18,429,400 |
| Mar 12, 2026 | 334.00 | 338.00 | 314.00 | 314.00 | 314.00 | -5.99% | 8,053,100 |
| Mar 11, 2026 | 334.00 | 340.00 | 322.00 | 334.00 | 334.00 | 0.60% | 324,600 |
| Mar 10, 2026 | 348.00 | 350.00 | 318.00 | 332.00 | 332.00 | -4.60% | 9,232,800 |
| 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 |