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 8 Jan 2026
100.00% Scripless = 1,300,000,000.000
Local Percentage
40.35%
Foreign Percentage
59.65%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 Apr 2025 326 334 326 332 60 1,965,400 14
30 Apr 2025 334 358 322 330 1,033 35,159,400 63
02 May 2025 346 346 324 324 259 8,714,800 49
05 May 2025 336 340 330 334 92 3,062,400 12
06 May 2025 330 334 330 330 77 2,542,200 13
07 May 2025 330 334 328 334 59 1,942,400 10
08 May 2025 330 400 330 362 2,528 92,252,000 244
09 May 2025 362 362 338 338 366 12,568,400 50
14 May 2025 338 344 324 344 298 9,841,000 58
15 May 2025 342 386 342 346 2,817 101,311,600 267
16 May 2025 346 352 336 350 123 4,187,600 42
19 May 2025 338 350 338 348 115 3,902,400 17
20 May 2025 348 348 330 342 65 2,175,600 14
21 May 2025 348 348 332 332 17 567,000 8
22 May 2025 334 344 332 344 40 1,329,800 11
23 May 2025 344 344 344 344 2 68,800 2
26 May 2025 342 344 336 342 6 204,800 6
27 May 2025 342 342 308 338 38 1,238,000 14
28 May 2025 342 348 330 342 19 646,800 9
02 Jun 2025 340 340 340 340 3 102,000 3
03 Jun 2025 338 342 326 342 320 10,924,800 18
04 Jun 2025 342 346 342 344 74 2,541,600 19
05 Jun 2025 346 350 342 342 85 2,952,800 18
10 Jun 2025 342 348 338 348 152 5,171,000 14
11 Jun 2025 346 350 332 348 17,593 590,038,000 64
12 Jun 2025 348 380 330 344 11,232 416,754,600 108
13 Jun 2025 334 370 332 348 7,323 266,541,400 58
16 Jun 2025 360 380 332 350 14,318 512,340,400 106
17 Jun 2025 354 368 350 360 14,020 512,979,200 29
18 Jun 2025 360 388 360 364 25,391 980,415,000 52
19 Jun 2025 382 454 364 414 58,986 2,392,981,600 1,479
20 Jun 2025 414 446 360 428 9,049 361,948,400 472
23 Jun 2025 416 416 390 412 18,788 776,717,400 78
24 Jun 2025 412 412 396 396 218 8,737,400 42
25 Jun 2025 398 428 396 420 533 22,268,200 66
26 Jun 2025 414 446 414 430 741 32,052,200 83
30 Jun 2025 440 535 412 416 2,634 125,128,600 188
01 Jul 2025 438 478 410 424 1,388 59,766,400 180
02 Jul 2025 424 432 422 424 406 17,220,200 22
03 Jul 2025 416 424 416 424 142 5,954,800 16
04 Jul 2025 412 464 412 426 394 17,274,600 87
07 Jul 2025 426 432 422 430 29 1,245,800 13
08 Jul 2025 424 456 422 436 25,437 1,147,283,400 54
09 Jul 2025 436 440 408 426 21,104 915,802,800 31
10 Jul 2025 424 450 400 426 10,061 402,807,600 35
11 Jul 2025 426 442 398 398 5,626 228,138,200 208
15 Jul 2025 400 400 384 398 308 12,034,000 51
16 Jul 2025 388 394 376 376 576 21,972,000 44
17 Jul 2025 376 376 360 370 198 7,323,000 27
18 Jul 2025 362 428 360 398 10,166 403,159,200 319
21 Jul 2025 398 398 386 396 193 7,538,200 20
22 Jul 2025 396 396 378 382 242 9,213,600 23
23 Jul 2025 380 386 370 386 358 13,389,600 19
24 Jul 2025 386 404 386 398 1,227 48,230,000 36
25 Jul 2025 404 496 404 496 29,948 1,466,904,400 948
28 Jul 2025 494 494 422 422 8,067 367,749,400 507
29 Jul 2025 424 450 418 422 8,335 363,340,600 266
30 Jul 2025 436 440 392 416 3,137 130,072,600 226
31 Jul 2025 408 420 354 380 2,536 97,472,800 200
01 Aug 2025 400 418 384 410 2,177 88,411,000 222
04 Aug 2025 440 440 392 412 672 27,680,600 93
05 Aug 2025 420 420 404 414 890 36,702,600 43
06 Aug 2025 394 412 394 410 716 29,142,000 46
07 Aug 2025 408 418 402 418 134 5,439,200 24
08 Aug 2025 416 422 400 422 1,260 51,622,400 79
11 Aug 2025 416 422 404 420 1,479 61,383,200 95
12 Aug 2025 422 422 410 410 363 15,257,600 31
13 Aug 2025 410 432 406 430 786 33,215,600 54
14 Aug 2025 428 430 422 424 645 27,310,600 11
15 Aug 2025 422 424 400 424 54 2,208,600 11
19 Aug 2025 426 432 422 424 2,587 110,619,000 61
20 Aug 2025 430 480 430 436 6,708 298,149,800 265
21 Aug 2025 426 444 424 438 163 7,132,400 33
22 Aug 2025 440 540 440 452 11,899 567,850,600 467
25 Aug 2025 452 492 452 480 6,515 308,037,000 195
26 Aug 2025 488 600 412 432 51,642 2,638,111,200 2,190
27 Aug 2025 432 500 432 438 12,149 546,986,200 411
28 Aug 2025 438 444 424 428 3,438 149,250,600 192
29 Aug 2025 430 436 416 426 2,918 124,130,200 118
01 Sep 2025 420 442 398 442 1,256,328 50,273,233,600 404
02 Sep 2025 450 525 446 460 25,289 1,185,145,100 829
03 Sep 2025 468 468 448 450 6,364 288,657,400 228
04 Sep 2025 460 540 392 402 1,163,486 47,039,988,700 3,195
08 Sep 2025 450 484 406 420 58,265 2,598,476,400 1,495
09 Sep 2025 430 430 406 408 50,775 2,083,822,800 505
10 Sep 2025 416 418 404 412 83,911 3,442,211,200 244
11 Sep 2025 404 430 404 412 624,519 25,604,551,400 391
12 Sep 2025 422 470 416 436 56,772 2,523,340,400 1,455
15 Sep 2025 436 486 436 456 27,889 1,282,877,600 832
16 Sep 2025 470 565 470 515 98,608 5,032,770,600 1,838
17 Sep 2025 515 630 490 605 473,903 24,739,140,100 2,141
18 Sep 2025 605 730 565 685 122,029 8,290,625,500 2,001
19 Sep 2025 690 820 690 735 90,828 6,908,074,000 2,257
23 Sep 2025 740 800 725 780 58,370 4,431,447,500 976
24 Sep 2025 775 810 745 765 150,485 11,841,437,500 965
25 Sep 2025 735 770 715 760 90,725 6,706,542,500 971
26 Sep 2025 755 820 740 740 123,245 9,412,403,000 1,066
29 Sep 2025 740 790 740 755 73,504 5,615,616,000 690
30 Dec 2025 700 710 690 695 11,100 772,190,000 135

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