Price History - FUJI

Kembali ke Company
Ticker: FUJI
Company: PT Fuji Finance Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 460.00 560.00 450.00 520.00 34,600 0
28-Dec-2022 498.00 498.00 460.00 460.00 27,700 0
27-Dec-2022 535.00 535.00 494.00 494.00 25,800 0
26-Dec-2022 530.00 545.00 505.00 530.00 37,300 0
23-Dec-2022 555.00 625.00 530.00 540.00 47,200 0
22-Dec-2022 585.00 600.00 550.00 565.00 23,100 0
21-Dec-2022 630.00 670.00 585.00 585.00 11,964,700 0
20-Dec-2022 575.00 700.00 575.00 625.00 38,310,500 0
19-Dec-2022 625.00 625.00 605.00 615.00 2,005,400 0
16-Dec-2022 625.00 625.00 625.00 625.00 0 0
15-Dec-2022 625.00 625.00 625.00 625.00 0 0
14-Dec-2022 625.00 625.00 625.00 625.00 0 0
13-Dec-2022 625.00 625.00 625.00 625.00 0 0
12-Dec-2022 625.00 625.00 625.00 625.00 300 0
09-Dec-2022 625.00 625.00 600.00 620.00 1,800 0
08-Dec-2022 625.00 625.00 625.00 625.00 200 0
07-Dec-2022 600.00 600.00 600.00 600.00 200 0
06-Dec-2022 625.00 625.00 625.00 625.00 100 0
05-Dec-2022 625.00 625.00 625.00 625.00 0 0
02-Dec-2022 605.00 625.00 600.00 625.00 800 0
01-Dec-2022 625.00 625.00 625.00 625.00 0 0
30-Nov-2022 610.00 625.00 600.00 625.00 17,500 0
29-Nov-2022 630.00 630.00 610.00 615.00 2,400 0
28-Nov-2022 635.00 635.00 635.00 635.00 0 0
25-Nov-2022 635.00 635.00 635.00 635.00 300 0
24-Nov-2022 610.00 625.00 610.00 625.00 600 0
23-Nov-2022 625.00 630.00 610.00 630.00 1,501,100 0
22-Nov-2022 635.00 640.00 610.00 625.00 2,020,000 0
21-Nov-2022 615.00 615.00 615.00 615.00 3,000,700 0
18-Nov-2022 635.00 635.00 635.00 635.00 300 0
17-Nov-2022 620.00 620.00 620.00 620.00 0 0
16-Nov-2022 620.00 620.00 620.00 620.00 0 0
15-Nov-2022 620.00 620.00 620.00 620.00 0 0
14-Nov-2022 625.00 625.00 620.00 620.00 135,100 0
11-Nov-2022 625.00 630.00 610.00 630.00 200,300 0
10-Nov-2022 625.00 625.00 610.00 620.00 274,000 0
09-Nov-2022 635.00 635.00 635.00 635.00 349,000 0
08-Nov-2022 630.00 670.00 615.00 635.00 309,900 0
07-Nov-2022 615.00 630.00 615.00 615.00 306,800 0
04-Nov-2022 635.00 635.00 635.00 635.00 200 0
03-Nov-2022 615.00 615.00 615.00 615.00 900 0
02-Nov-2022 640.00 640.00 640.00 640.00 0 0
01-Nov-2022 640.00 640.00 615.00 640.00 90,400 0
31-Oct-2022 630.00 640.00 630.00 640.00 92,100 0
28-Oct-2022 630.00 630.00 630.00 630.00 180,000 0
27-Oct-2022 610.00 625.00 610.00 625.00 181,400 0
26-Oct-2022 630.00 635.00 610.00 610.00 164,100 0
25-Oct-2022 635.00 635.00 630.00 630.00 181,100 0
24-Oct-2022 655.00 655.00 640.00 645.00 149,700 0
21-Oct-2022 630.00 630.00 610.00 625.00 307,300 0
20-Oct-2022 625.00 635.00 625.00 635.00 315,000 0
19-Oct-2022 630.00 630.00 620.00 625.00 357,800 0
18-Oct-2022 630.00 630.00 625.00 625.00 328,000 0
17-Oct-2022 620.00 635.00 620.00 625.00 301,000 0
14-Oct-2022 625.00 635.00 620.00 620.00 1,129,200 0
13-Oct-2022 620.00 630.00 620.00 625.00 398,300 0
12-Oct-2022 655.00 665.00 625.00 635.00 907,900 0
11-Oct-2022 630.00 630.00 625.00 630.00 773,700 0
10-Oct-2022 630.00 635.00 630.00 635.00 1,670,100 0
07-Oct-2022 635.00 635.00 635.00 635.00 2,391,600 0
06-Oct-2022 640.00 645.00 625.00 640.00 2,096,600 0
05-Oct-2022 650.00 650.00 625.00 640.00 2,000,500 0
04-Oct-2022 645.00 655.00 620.00 635.00 1,818,700 0
03-Oct-2022 625.00 665.00 625.00 645.00 1,794,500 0
30-Sep-2022 620.00 640.00 620.00 630.00 1,960,300 0
29-Sep-2022 655.00 655.00 615.00 640.00 1,606,500 0
28-Sep-2022 650.00 655.00 650.00 655.00 1,690,100 0
27-Sep-2022 650.00 650.00 650.00 650.00 1,801,500 0
26-Sep-2022 635.00 655.00 635.00 645.00 1,800,400 0
23-Sep-2022 645.00 645.00 620.00 645.00 1,201,300 0
22-Sep-2022 620.00 655.00 620.00 650.00 1,505,500 0
21-Sep-2022 620.00 645.00 620.00 645.00 2,000 0
20-Sep-2022 670.00 685.00 630.00 630.00 541,000 0
19-Sep-2022 620.00 655.00 620.00 655.00 731,500 0
16-Sep-2022 670.00 695.00 605.00 630.00 621,100 0
15-Sep-2022 665.00 695.00 640.00 640.00 1,220,900 0
14-Sep-2022 685.00 685.00 640.00 665.00 16,600 0
13-Sep-2022 680.00 695.00 680.00 685.00 1,200,300 0
12-Sep-2022 670.00 690.00 650.00 680.00 1,214,800 0
09-Sep-2022 655.00 690.00 640.00 675.00 582,100 0
08-Sep-2022 675.00 675.00 635.00 675.00 3,700 0
07-Sep-2022 640.00 685.00 630.00 675.00 14,400 0
06-Sep-2022 670.00 670.00 630.00 630.00 3,300 0
05-Sep-2022 700.00 700.00 655.00 670.00 511,000 0
02-Sep-2022 640.00 730.00 640.00 700.00 26,400 0
01-Sep-2022 630.00 645.00 630.00 645.00 1,300 0
31-Aug-2022 625.00 650.00 625.00 645.00 502,900 0
30-Aug-2022 655.00 655.00 625.00 645.00 2,800 0
29-Aug-2022 645.00 655.00 615.00 655.00 456,600 0
26-Aug-2022 640.00 665.00 640.00 660.00 600 0
25-Aug-2022 630.00 640.00 610.00 635.00 71,900 0
24-Aug-2022 660.00 660.00 625.00 625.00 200 0
23-Aug-2022 630.00 660.00 630.00 660.00 20,000 0
22-Aug-2022 645.00 645.00 620.00 640.00 3,400 0
19-Aug-2022 645.00 645.00 645.00 645.00 100 0
18-Aug-2022 625.00 645.00 625.00 645.00 72,200 0
16-Aug-2022 620.00 620.00 610.00 620.00 6,000 0
15-Aug-2022 625.00 625.00 620.00 625.00 18,300 0
12-Aug-2022 640.00 640.00 635.00 640.00 21,200 0
11-Aug-2022 625.00 645.00 625.00 640.00 114,600 0