Efek Terdaftar

FUJI FINANCE INDONESIA Tbk, PT

Security name
FUJI FINANCE INDONESIA Tbk
Issuer
FUJI FINANCE INDONESIA Tbk, PT
ISIN Code
ID1000150006
Short Code
FUJI
Type
Saham Biasa
Listing Date
09 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
300,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FINANCIAL INSTITUTION
Number of Securities
1,300,000,000 (Total)
As of 28 Apr 2025
100.00% Scripless = 1,300,000,000.000
Local Percentage
38.42%
Foreign Percentage
61.58%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 232 220 232 205 4,615,000 9
06 May 2024 0 230 220 230 117 2,622,400 29
08 May 2024 0 240 222 234 221 5,060,600 14
13 May 2024 0 228 216 226 178 3,908,800 19
14 May 2024 0 226 216 224 298 6,537,000 19
16 May 2024 0 246 210 226 3,697 86,381,200 188
17 May 2024 0 234 226 226 62 1,409,000 14
20 May 2024 0 234 224 224 162 3,684,200 17
21 May 2024 0 238 224 238 140 3,217,400 23
28 May 2024 0 238 218 238 473 10,619,200 27
30 May 2024 0 230 218 222 383 8,451,800 20
31 May 2024 0 240 218 240 554 13,067,800 35
05 Jun 2024 0 226 220 226 47 1,038,600 6
12 Jun 2024 0 226 214 226 44 967,600 18
28 Jun 2024 0 240 218 240 921 21,762,800 30
01 Jul 2024 0 240 226 226 69 1,593,800 16
04 Jul 2024 0 220 214 218 106 2,284,600 19
08 Jul 2024 0 218 210 216 190 4,096,800 26
09 Jul 2024 0 216 208 210 374 7,848,200 26
10 Jul 2024 0 210 198 206 803 16,229,300 78
12 Jul 2024 0 196 181 190 4,269 78,338,700 123
15 Jul 2024 0 195 183 183 456 8,664,100 40
16 Jul 2024 0 193 187 191 59 1,122,800 24
24 Jul 2024 0 212 190 190 1,702 33,543,600 67
25 Jul 2024 0 256 202 256 73,530 1,781,380,200 2,730
26 Jul 2024 0 294 204 210 49,719 1,219,034,600 1,711
29 Jul 2024 0 226 210 212 6,493 141,368,000 560
30 Jul 2024 0 212 198 202 4,984 100,444,800 198
01 Aug 2024 0 212 204 206 767 15,970,600 103
02 Aug 2024 0 218 204 212 750 15,657,600 73
05 Aug 2024 0 212 192 210 843 16,867,500 111
06 Aug 2024 0 206 197 206 1,703 34,307,200 72
07 Aug 2024 0 254 200 250 46,665 1,116,758,800 1,776
08 Aug 2024 0 270 200 204 28,374 622,690,000 1,296
09 Aug 2024 0 210 196 202 6,872 137,091,100 414
12 Aug 2024 202 210 195 199 8,227 163,324,400 284
13 Aug 2024 199 202 197 197 588 11,657,000 55
14 Aug 2024 197 202 195 196 1,547 30,423,100 120
15 Aug 2024 199 199 189 191 3,081 59,268,100 172
16 Aug 2024 195 198 190 195 1,882 36,304,400 150
19 Aug 2024 195 202 191 197 4,171 82,205,500 225
20 Aug 2024 196 197 192 194 933 18,197,400 70
21 Aug 2024 194 197 193 196 538 10,500,100 38
22 Aug 2024 193 194 192 193 657 12,647,600 41
26 Aug 2024 194 200 183 191 2,680 50,793,500 101
27 Aug 2024 193 197 192 194 579 11,228,600 34
28 Aug 2024 194 195 190 193 506 9,684,400 42
29 Aug 2024 195 195 189 193 1,134 21,505,400 65
26 Sep 2024 198 198 188 188 1,326 25,159,900 64
27 Sep 2024 188 193 184 186 2,476 46,003,400 87
30 Sep 2024 186 189 183 188 1,947 35,757,900 77
01 Oct 2024 188 191 183 188 1,558 28,820,200 58
02 Oct 2024 188 190 182 189 468 8,701,700 49
03 Oct 2024 189 206 187 188 11,895 232,511,300 615
04 Oct 2024 190 199 190 197 5,415 106,115,300 215
07 Oct 2024 199 199 195 195 1,556 30,623,800 38
08 Oct 2024 206 206 193 198 1,422 27,864,500 54
09 Oct 2024 198 198 193 193 1,343 26,128,200 21
10 Oct 2024 196 204 189 197 1,449 28,182,700 48
11 Oct 2024 196 196 190 190 963 18,402,900 35
14 Oct 2024 196 196 191 191 700 13,384,300 22
15 Oct 2024 191 194 191 193 24 459,500 8
16 Oct 2024 195 195 191 194 127 2,426,600 12
17 Oct 2024 190 194 190 194 1,011 19,419,700 28
18 Oct 2024 193 193 190 191 979 18,653,300 19
21 Oct 2024 191 193 191 193 369 7,103,500 12
22 Oct 2024 191 194 191 193 311 5,959,300 19
23 Oct 2024 193 195 191 191 158 3,048,200 14
24 Oct 2024 194 194 191 193 201 3,879,600 12
25 Oct 2024 194 195 184 184 7,777 144,320,600 115
28 Oct 2024 184 185 181 184 2,420 44,441,400 59
29 Oct 2024 182 189 181 186 895 16,448,800 30
30 Oct 2024 186 186 183 184 310 5,719,300 22
31 Oct 2024 185 190 184 190 1,063 19,786,300 46
01 Nov 2024 191 191 184 189 22,172 411,210,600 24
04 Nov 2024 190 190 182 187 258 4,776,600 22
05 Nov 2024 182 186 182 186 159 2,905,300 11
06 Nov 2024 186 190 183 188 32,698 598,385,600 27
07 Nov 2024 188 188 182 183 27,042 494,938,500 34
08 Nov 2024 183 188 183 186 1,526 28,024,200 10
11 Nov 2024 186 200 185 193 9,136 178,218,500 465
12 Nov 2024 190 191 183 188 847 15,656,400 66
13 Nov 2024 186 194 183 192 1,736 32,750,200 51
14 Nov 2024 192 192 183 184 166 3,077,700 27
15 Nov 2024 183 191 183 191 320 6,029,500 21
18 Nov 2024 184 191 183 189 36,093 664,120,300 66
19 Nov 2024 184 193 184 193 48,253 897,357,700 91
20 Nov 2024 193 194 188 190 2,503 47,396,100 32
21 Nov 2024 187 200 187 200 6,505 127,115,700 129
22 Nov 2024 196 204 192 200 1,387 27,669,300 70
25 Nov 2024 202 206 196 206 2,671 54,041,300 50
26 Nov 2024 200 208 196 206 3,154 63,885,000 41
28 Nov 2024 206 210 200 206 4,032 82,878,600 84
29 Nov 2024 208 212 200 200 36,538 737,362,000 99
02 Dec 2024 208 270 202 270 74,840 1,930,574,200 2,038
03 Dec 2024 290 336 286 336 99,868 3,224,284,000 2,241
04 Dec 2024 380 420 336 378 167,067 6,509,786,000 5,423
05 Dec 2024 404 404 284 328 31,016 999,654,200 1,415
06 Dec 2024 330 348 310 316 15,500 504,472,600 711
09 Dec 2024 324 332 314 320 7,735 247,746,400 368
10 Dec 2024 320 322 268 316 14,695 437,048,800 535
11 Dec 2024 318 318 302 310 2,256 69,300,600 116
12 Dec 2024 310 348 300 308 18,363 587,219,000 769
13 Dec 2024 308 308 294 294 1,267 38,367,200 90
16 Dec 2024 290 362 290 304 32,634 1,108,520,600 1,617
17 Dec 2024 304 358 280 294 35,810 1,230,597,200 1,049
18 Dec 2024 298 348 298 318 32,050 1,090,071,000 642
19 Dec 2024 324 338 306 310 5,267 164,237,000 250
20 Dec 2024 300 314 292 306 1,803 55,027,800 132
23 Dec 2024 306 364 298 328 17,064 586,243,200 702
24 Dec 2024 330 350 314 334 10,731 359,748,600 231
27 Dec 2024 340 340 310 324 1,075 34,823,400 120
30 Dec 2024 334 350 302 324 2,692 87,579,000 218
02 Jan 2025 324 348 320 326 1,877 63,506,200 141
03 Jan 2025 326 340 304 310 869 27,215,800 83
06 Jan 2025 304 310 304 310 636 19,477,600 32
07 Jan 2025 310 324 296 320 424 13,181,200 42
08 Jan 2025 320 340 302 316 489 15,676,200 79
09 Jan 2025 312 320 312 314 39 1,219,600 12
10 Jan 2025 312 318 306 318 317 9,821,400 26
13 Jan 2025 320 320 306 314 383 11,879,600 17
14 Jan 2025 314 314 306 312 140 4,301,600 15
15 Jan 2025 310 310 302 304 164 4,998,000 30
16 Jan 2025 308 314 304 312 593 18,426,400 32
17 Jan 2025 312 316 312 316 204 6,365,600 9
20 Jan 2025 300 360 300 334 2,180 72,352,200 112
21 Jan 2025 334 334 320 334 434 14,419,400 22
22 Jan 2025 334 350 330 336 318 10,678,400 21
23 Jan 2025 354 354 322 338 127 4,322,200 24
24 Jan 2025 332 332 322 332 55 1,804,200 10
30 Jan 2025 310 332 300 326 169 5,242,000 23
31 Jan 2025 324 342 312 324 128 4,221,800 44
03 Feb 2025 322 342 316 336 5,201 176,545,400 38
04 Feb 2025 336 336 320 320 344 11,335,400 28
05 Feb 2025 320 380 312 330 15,397 531,692,600 369
06 Feb 2025 342 368 318 334 9,128 314,199,200 215
07 Feb 2025 334 362 318 330 11,836 414,399,000 138
10 Feb 2025 330 356 322 324 10,824 384,197,000 49
11 Feb 2025 326 346 318 318 2,659 90,539,000 97
12 Feb 2025 318 330 306 318 160 5,025,800 35
13 Feb 2025 318 328 308 318 625 19,541,400 46
14 Feb 2025 324 346 318 330 13,213 455,543,400 69
17 Feb 2025 332 332 324 326 717 23,288,800 27
18 Feb 2025 336 336 326 330 17 556,400 7
19 Feb 2025 330 346 330 344 89 2,958,400 17
20 Feb 2025 332 344 332 342 105 3,548,200 19
21 Feb 2025 340 350 340 350 93 3,185,600 12
24 Feb 2025 340 340 330 338 67 2,258,600 12
25 Feb 2025 338 338 322 332 113 3,740,800 10
26 Feb 2025 332 348 300 322 10,545 365,389,200 59
27 Feb 2025 328 368 328 344 16,058 565,284,000 113
28 Feb 2025 342 368 332 344 13,332 488,808,600 53
03 Mar 2025 342 342 320 334 305 9,949,800 26
04 Mar 2025 340 346 324 342 27 919,000 10
05 Mar 2025 326 344 326 328 226 7,506,600 11
06 Mar 2025 326 406 322 390 15,751 596,295,600 470
07 Mar 2025 410 410 370 372 2,650 105,627,800 109
10 Mar 2025 372 402 362 370 4,514 178,834,200 38
11 Mar 2025 362 400 362 370 365 13,645,200 59
12 Mar 2025 382 382 362 366 38 1,408,200 15
13 Mar 2025 380 396 350 388 712 25,933,800 42
14 Mar 2025 366 384 366 384 64 2,345,800 11
17 Mar 2025 366 378 366 378 32 1,175,800 9
18 Mar 2025 378 378 336 368 149 5,361,400 38
19 Mar 2025 366 366 366 366 28 1,024,800 4
20 Mar 2025 366 366 350 364 508 18,042,600 20
21 Mar 2025 364 370 340 354 134 4,757,600 31
24 Mar 2025 338 376 334 376 168 5,903,400 28
25 Mar 2025 376 376 312 318 1,052 33,723,400 98
26 Mar 2025 328 344 310 340 406 13,084,400 61
27 Mar 2025 336 360 318 340 411 13,796,400 90
08 Apr 2025 338 338 312 330 33 1,060,800 11
09 Apr 2025 316 338 316 338 18 592,600 7
10 Apr 2025 322 338 322 336 941 31,556,000 13
11 Apr 2025 336 340 310 338 152 5,122,800 13
14 Apr 2025 330 400 330 340 674 23,983,200 93
15 Apr 2025 346 346 340 340 31 1,063,200 12
16 Apr 2025 330 340 330 332 148 4,905,600 11
17 Apr 2025 332 344 328 344 22 729,600 10
21 Apr 2025 330 338 330 338 20 667,200 15
22 Apr 2025 338 338 320 334 199 6,405,200 30
23 Apr 2025 334 334 320 320 62 1,999,000 19
24 Apr 2025 330 336 310 328 628 19,601,000 58
25 Apr 2025 328 328 326 326 380 12,388,800 11
28 Apr 2025 328 328 316 326 154 4,993,400 24

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 Feb 2025 05 Mar 2025 Active
Proxy Voting   - 08 May 2024 04 Jun 2024 Active
Proxy Voting   - 10 Apr 2023 03 May 2023 Active
Proxy Voting   - 19 Apr 2022 12 May 2022 Active
Proxy Voting   - 13 Apr 2021 06 May 2021 Active
Proxy Voting   - 19 May 2020 15 Jun 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online