IDX · FUJI · stock
PT Fuji Finance Indonesia Tbk (FUJI) stock price history
Every IDX trading session of PT Fuji Finance Indonesia Tbk from Jul 9, 2019 to Nov 13, 2026: 1,777 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FUJI adjusted close, 2019 to 2026
- IDR 950.00
- All time high, 2025
- IDR 1,000
- 52 week high, IDR 179.00 low
- 1,777
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
FUJI key facts
- PT Fuji Finance Indonesia Tbk (FUJI) closed at IDR 218.00 on Nov 13, 2026 on IDX.
- FUJI's all time high close is IDR 950.00, set on Oct 10, 2025; its all time low close is IDR 97.00 on Mar 18, 2020.
- FUJI's 52 week range is IDR 179.00 to IDR 1,000.
- FUJI returned -68.2% over the year to Nov 13, 2026 and -57.3% over five years.
- Since Jul 9, 2019 FUJI returned +17%, +2.1% a year compounded.
- FUJI's deepest drawdown was -80.2% from Oct 17, 2025 to Jul 1, 2026.
- DataCedar holds 1,777 daily sessions of FUJI history from Jul 9, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FUJI price chart, 2019 to 2026
FUJI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.8% |
| 3 months | +5.8% |
| 6 months | -31.9% |
| Year to date | -68.6% |
| 1 year | -68.2% |
| 3 years | -23.2% |
| 5 years | -57.3% |
| 10 years | n/a |
| Since Jul 9, 2019 | +16.6% |
| Compound annual growth, 7.3 years | +2.1% |
FUJI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 950.00 on Oct 10, 2025
- All time low close
- IDR 97.00 on Mar 18, 2020
- 52 week high
- IDR 1,000 on Nov 25, 2025
- 52 week low
- IDR 179.00 on Jul 6, 2026
- Deepest drawdown
- -80.2% from Oct 17, 2025 to Jul 1, 2026, not yet recovered
- Best single session
- +35.0% on Dec 2, 2024
- Worst single session
- -19.8% on Jul 10, 2019
- Volatility, 1 year annualised
- 89.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +439%
- Worst calendar year
- 2023, -46%
FUJI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 9, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 695.00 | IDR 775.00 | IDR 179.00 | IDR 218.00 | -68.6% | 1.5B | 208 |
| 2025 | IDR 324.00 | IDR 1,000 | IDR 296.00 | IDR 695.00 | +114.5% | 773.2M | 236 |
| 2024 | IDR 246.00 | IDR 420.00 | IDR 181.00 | IDR 324.00 | +20.9% | 388.2M | 237 |
| 2023 | IDR 496.00 | IDR 496.00 | IDR 175.00 | IDR 268.00 | -46.2% | 35.8M | 239 |
| 2022 | IDR 620.00 | IDR 825.00 | IDR 450.00 | IDR 498.00 | -19.7% | 101.4M | 246 |
| 2021 | IDR 115.00 | IDR 640.00 | IDR 114.00 | IDR 620.00 | +439.1% | 193.1M | 246 |
| 2020 | IDR 102.00 | IDR 129.00 | IDR 95.00 | IDR 115.00 | +4.5% | 199.6M | 242 |
| 2019 | IDR 180.00 | IDR 250.00 | IDR 92.00 | IDR 110.00 | n/a | 508.5M | 123 |
FUJI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 218.00 | +0.9% |
| October 2026 | IDR 216.00 | -25.5% |
| September 2026 | IDR 290.00 | -1.4% |
| August 2026 | IDR 294.00 | +45.5% |
| July 2026 | IDR 202.00 | +6.9% |
| June 2026 | IDR 189.00 | -31.0% |
| May 2026 | IDR 274.00 | -16.0% |
| April 2026 | IDR 326.00 | -15.5% |
| March 2026 | IDR 386.00 | +5.5% |
| February 2026 | IDR 366.00 | -40.5% |
| January 2026 | IDR 615.00 | -11.5% |
| December 2025 | IDR 695.00 | -14.7% |
About the FUJI data
Daily bars. 1,777 sessions from Jul 9, 2019 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AFUJI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
FUJI share price history
