Stock listing
IDX:FUJI PT Fuji Finance Indonesia Tbk. Saham
Follow PT Fuji Finance Indonesia Tbk. into a list and get an email when it puts out news.
Share price · IDX:FUJI
222.00 IDR +12.00 (+5.7%)
Close on Nov 4, 2026
- Day range
- 208.00 – 224.00 IDRNov 4, 2026
- Volume
- 2.57M sharesNov 4, 2026
- Market cap
- 288.6B IDRAt the close on Nov 4, 2026 · price × 1.30B shares outstanding
- 52-week range
- 179.00 – 1,000.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 1.17B IDRMedian day 2.21M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:FUJI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 222.00 | +12.00 | +5.7% | 210.00 | 224.00 | 208.00 | 2,568,100 | |
| 210.00 | +8.00 | +4.0% | 200.00 | 236.00 | 198.00 | 18,892,100 | |
| 202.00 | -14.00 | -6.5% | 216.00 | 224.00 | 202.00 | 11,675,700 | |
| 216.00 | -16.00 | -6.9% | 222.00 | 224.00 | 216.00 | 475,400 | |
| 232.00 | -4.00 | -1.7% | 236.00 | 240.00 | 220.00 | 7,143,000 | |
| 236.00 | -2.00 | -0.8% | 248.00 | 248.00 | 222.00 | 6,820,700 | |
| 238.00 | +12.00 | +5.3% | 220.00 | 248.00 | 220.00 | 1,413,200 | |
| 226.00 | -6.00 | -2.6% | 234.00 | 290.00 | 226.00 | 10,590,800 | |
| 232.00 | -6.00 | -2.5% | 238.00 | 240.00 | 232.00 | 6,893,000 | |
| 238.00 | +6.00 | +2.6% | 232.00 | 248.00 | 226.00 | 611,800 | |
| 232.00 | +4.00 | +1.8% | 236.00 | 250.00 | 230.00 | 8,076,800 | |
| 228.00 | +6.00 | +2.7% | 208.00 | 268.00 | 208.00 | 11,713,500 | |
| 222.00 | -16.00 | -6.7% | 222.00 | 222.00 | 222.00 | 297,300 | |
| 238.00 | -42.00 | -15.0% | 238.00 | 266.00 | 238.00 | 14,429,300 | |
| 280.00 | -10.00 | -3.4% | 288.00 | 288.00 | 278.00 | 586,000 | |
| 290.00 | -12.00 | -4.0% | 300.00 | 302.00 | 288.00 | 1,068,700 | |
| 302.00 | +2.00 | +0.7% | 300.00 | 302.00 | 292.00 | 965,300 | |
| 300.00 | +2.00 | +0.7% | 298.00 | 306.00 | 292.00 | 2,311,700 | |
| 298.00 | +8.00 | +2.8% | 294.00 | 304.00 | 290.00 | 371,800 | |
| 290.00 | -8.00 | -2.7% | 304.00 | 304.00 | 290.00 | 468,500 | |
| 298.00 | -2.00 | -0.7% | 304.00 | 304.00 | 294.00 | 1,007,500 | |
| 300.00 | +6.00 | +2.0% | 294.00 | 308.00 | 294.00 | 1,077,800 | |
| 294.00 | -2.00 | -0.7% | 288.00 | 304.00 | 288.00 | 600,000 | |
| 296.00 | -4.00 | -1.3% | 300.00 | 304.00 | 288.00 | 1,517,500 | |
| 300.00 | +10.00 | +3.4% | 302.00 | 312.00 | 280.00 | 2,214,700 | |
| 290.00 | +14.00 | +5.1% | 286.00 | 304.00 | 280.00 | 2,308,600 | |
| 276.00 | -8.00 | -2.8% | 290.00 | 290.00 | 252.00 | 917,000 | |
| 284.00 | -2.00 | -0.7% | 278.00 | 288.00 | 276.00 | 471,100 | |
| 286.00 | -2.00 | -0.7% | 300.00 | 326.00 | 282.00 | 7,719,800 | |
| 288.00 | +6.00 | +2.1% | 288.00 | 310.00 | 284.00 | 2,370,600 | |
| 282.00 | -8.00 | -2.8% | 290.00 | 292.00 | 278.00 | 2,251,600 | |
| 290.00 | +24.00 | +9.0% | 270.00 | 306.00 | 264.00 | 6,206,400 | |
| 266.00 | -20.00 | -7.0% | 294.00 | 294.00 | 266.00 | 2,288,100 | |
| 286.00 | -8.00 | -2.7% | 292.00 | 302.00 | 282.00 | 3,139,000 | |
| 294.00 | +40.00 | +15.7% | 254.00 | 316.00 | 254.00 | 23,598,400 | |
| 254.00 | +2.00 | +0.8% | 250.00 | 286.00 | 248.00 | 6,839,900 | |
| 252.00 | +4.00 | +1.6% | 250.00 | 276.00 | 248.00 | 5,147,700 | |
| 248.00 | +2.00 | +0.8% | 246.00 | 260.00 | 242.00 | 1,166,400 | |
| 246.00 | +2.00 | +0.8% | 244.00 | 252.00 | 244.00 | 749,400 | |
| 244.00 | -4.00 | -1.6% | 252.00 | 254.00 | 240.00 | 687,600 | |
| 248.00 | -6.00 | -2.4% | 256.00 | 262.00 | 248.00 | 832,000 | |
| 254.00 | +8.00 | +3.3% | 248.00 | 258.00 | 240.00 | 1,996,800 | |
| 246.00 | +2.00 | +0.8% | 244.00 | 246.00 | 238.00 | 837,600 | |
| 244.00 | -2.00 | -0.8% | 248.00 | 248.00 | 242.00 | 808,800 | |
| 246.00 | -2.00 | -0.8% | 252.00 | 254.00 | 230.00 | 4,542,800 | |
| 248.00 | -32.00 | -11.4% | 280.00 | 280.00 | 242.00 | 9,462,900 | |
| 280.00 | -14.00 | -4.8% | 296.00 | 300.00 | 274.00 | 3,611,700 | |
| 294.00 | -36.00 | -10.9% | 330.00 | 330.00 | 294.00 | 8,036,100 | |
| 330.00 | -6.00 | -1.8% | 336.00 | 346.00 | 302.00 | 7,303,100 | |
| 336.00 | +8.00 | +2.4% | 318.00 | 346.00 | 318.00 | 1,797,700 | |
| 328.00 | -14.00 | -4.1% | 342.00 | 346.00 | 318.00 | 2,551,300 | |
| 342.00 | 0.00 | 0.0% | 342.00 | 342.00 | 342.00 | 0 | |
| 342.00 | -22.00 | -6.0% | 350.00 | 372.00 | 320.00 | 4,274,400 | |
| 364.00 | +40.00 | +12.3% | 316.00 | 386.00 | 314.00 | 13,870,500 | |
| 324.00 | +64.00 | +24.6% | 276.00 | 324.00 | 258.00 | 26,720,400 | |
| 260.00 | +52.00 | +25.0% | 204.00 | 260.00 | 204.00 | 16,130,200 | |
| 208.00 | +2.00 | +1.0% | 206.00 | 218.00 | 204.00 | 649,300 | |
| 206.00 | 0.00 | 0.0% | 206.00 | 206.00 | 206.00 | 0 | |
| 206.00 | 0.00 | 0.0% | 208.00 | 210.00 | 204.00 | 239,600 | |
| 206.00 | -4.00 | -1.9% | 214.00 | 214.00 | 204.00 | 316,600 | |
| 210.00 | +6.00 | +2.9% | 202.00 | 212.00 | 200.00 | 918,500 | |
| 204.00 | -2.00 | -1.0% | 210.00 | 246.00 | 202.00 | 5,665,100 | |
| 206.00 | -2.00 | -1.0% | 206.00 | 208.00 | 202.00 | 252,000 | |
| 208.00 | +2.00 | +1.0% | 208.00 | 208.00 | 200.00 | 367,300 | |
| 206.00 | 0.00 | 0.0% | 210.00 | 210.00 | 204.00 | 523,900 | |
| 206.00 | -4.00 | -1.9% | 210.00 | 210.00 | 202.00 | 218,000 | |
| 210.00 | +6.00 | +2.9% | 204.00 | 210.00 | 200.00 | 3,306,400 |
- Ticker
- IDX:FUJI
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 298.00 (-0.7%) on Oct 7, 2026
Report of ownership or any changes in share ownership of public companies
Aug 5, 2026
Closed 206.00 (0.0%) on Aug 6, 2026
Explanation on Request for Explanation of the Exchange
Jul 17, 2026
Closed 210.00 (-2.8%) on Jul 17, 2026
Public Expose Report Disclosure - Annual
Jun 10, 2026
Closed 270.00 (-1.5%) on Jun 11, 2026
Public Expose Material Submission - Annual
Jun 3, 2026
Closed 278.00 (-0.7%) on Jun 4, 2026
General Announcement Public Expose - Annual
May 21, 2026
Closed 280.00 (-5.4%) on May 21, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Apr 20, 2026
Closed 362.00 (-4.7%) on Apr 20, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Apr 9, 2026
Closed 420.00 (+4.0%) on Apr 9, 2026
Advertisement Submission
Mar 26, 2026
Closed 446.00 (+19.9%) on Mar 26, 2026
Invitation of Annual General Meeting of Shareholders
Mar 25, 2026
Closed 372.00 (+24.8%) on Mar 25, 2026
PT Fuji Finance Indonesia Tbk. on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Fuji Finance Indonesia Tbk.