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 17 Jan 2022
100.00% Scripless = 1,300,000,000.000
Local Percentage
34.19%
Foreign Percentage
65.81%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Jan 2021 0 119 116 119 50 593,400 11
10 Feb 2021 0 121 116 120 58 675,300 7
11 Feb 2021 0 120 117 120 360 4,214,000 9
15 Feb 2021 0 120 120 120 2 24,000 2
18 Feb 2021 0 120 117 120 3 35,700 2
19 Feb 2021 0 122 120 122 901 10,812,400 8
22 Feb 2021 0 125 122 125 1,181 14,418,200 35
23 Feb 2021 0 125 119 125 1,327 16,121,900 22
25 Feb 2021 0 124 123 123 24 295,800 7
26 Feb 2021 0 123 120 123 126 1,517,400 11
01 Mar 2021 0 124 120 123 216 2,658,300 23
02 Mar 2021 0 123 120 123 163 1,999,800 14
05 Mar 2021 0 167 120 126 50,413 753,402,400 1,158
08 Mar 2021 0 168 122 124 35,937 510,121,800 912
09 Mar 2021 0 165 124 131 59,144 850,694,700 1,375
10 Mar 2021 0 140 124 131 19,391 257,300,400 324
15 Mar 2021 0 139 127 130 3,421 44,486,200 89
16 Mar 2021 0 139 128 136 12,652 173,084,000 106
17 Mar 2021 0 136 127 130 4,020 52,638,200 71
18 Mar 2021 0 137 130 136 1,450 19,604,200 46
19 Mar 2021 0 137 131 136 1,461 19,399,600 36
22 Mar 2021 0 137 131 136 7,645 103,838,000 57
25 Mar 2021 0 146 135 142 1,822 25,783,600 73
26 Mar 2021 0 150 138 149 2,636 37,787,800 80
29 Mar 2021 0 146 142 145 2,123 30,520,400 51
01 Apr 2021 0 147 141 147 820 11,874,200 44
05 Apr 2021 0 146 137 145 5,152 71,874,700 34
06 Apr 2021 0 146 139 145 2,510 35,392,700 32
08 Apr 2021 0 147 142 145 306 4,390,400 15
09 Apr 2021 0 151 145 148 724 10,785,600 52
13 Apr 2021 0 153 145 153 340 5,048,800 26
14 Apr 2021 0 160 149 151 707 10,779,200 47
15 Apr 2021 0 162 150 155 449 6,840,400 42
19 Apr 2021 0 159 151 157 1,159 18,036,700 68
23 Apr 2021 0 160 155 160 411 6,430,700 22
26 Apr 2021 0 162 160 161 775 12,484,200 33
27 Apr 2021 0 165 161 165 851 13,944,400 48
28 Apr 2021 0 189 165 169 1,424 24,687,700 147
30 Apr 2021 0 168 160 165 30,420 486,878,900 41
03 May 2021 0 222 154 179 34,298 646,190,000 1,049
04 May 2021 0 220 174 193 37,280 731,594,500 1,120
05 May 2021 0 202 192 193 4,731 92,267,200 215
06 May 2021 0 202 187 194 1,882 36,276,100 111
07 May 2021 0 194 182 185 2,985 55,457,500 85
10 May 2021 0 189 175 180 2,647 47,834,000 108
17 May 2021 0 187 172 178 2,378 42,303,000 74
19 May 2021 0 195 177 184 1,537 28,798,700 106
20 May 2021 0 184 172 173 9,623 166,156,800 162
21 May 2021 0 183 171 173 267 4,674,400 37
25 May 2021 0 188 180 182 2,262 41,505,900 43
27 May 2021 0 183 170 183 35,536 649,309,500 43
28 May 2021 0 246 185 210 18,218 394,457,300 860
02 Jun 2021 0 202 185 195 21,520 428,276,000 157
03 Jun 2021 0 232 188 232 19,957 391,262,500 185
04 Jun 2021 0 240 216 226 36,216 831,116,400 190
07 Jun 2021 0 230 220 226 1,590 35,556,600 53
08 Jun 2021 0 282 226 282 58,006 1,457,963,800 851
09 Jun 2021 0 318 264 286 42,171 1,187,657,200 619
10 Jun 2021 0 310 266 296 32,806 964,215,600 510
11 Jun 2021 0 318 280 280 10,331 294,122,000 198
14 Jun 2021 0 282 266 280 13,939 389,738,000 167
15 Jun 2021 0 286 268 278 16,833 470,520,800 71
16 Jun 2021 0 316 268 298 11,598 337,942,600 274
17 Jun 2021 0 298 292 294 1,087 31,791,600 45
18 Jun 2021 0 330 290 294 7,853 235,183,800 224
23 Jun 2021 0 298 274 274 3,479 97,487,800 108
28 Jun 2021 0 276 270 276 125 3,392,000 18
29 Jun 2021 0 282 270 282 4,489 125,593,400 50
30 Jun 2021 0 302 282 294 13,976 405,046,000 96
01 Jul 2021 0 296 290 296 8,888 262,949,600 43
05 Jul 2021 0 290 272 280 34,856 948,193,800 53
06 Jul 2021 0 280 270 274 775 21,130,000 40
07 Jul 2021 0 294 274 280 110 3,133,000 31
09 Jul 2021 0 290 274 284 107 2,955,400 20
22 Jul 2021 0 310 284 288 24,667 753,852,400 140
23 Jul 2021 0 292 270 278 21,958 596,990,400 58
26 Jul 2021 0 282 276 282 18,379 514,775,200 32
27 Jul 2021 0 282 270 280 18,428 505,022,200 41
28 Jul 2021 0 340 282 312 20,060 658,037,600 302
29 Jul 2021 0 370 310 330 19,741 711,904,200 292
30 Jul 2021 0 340 308 310 4,495 140,662,400 140
02 Aug 2021 0 346 290 324 9,409 321,784,000 152
03 Aug 2021 0 330 302 330 1,227 38,358,000 105
04 Aug 2021 0 350 310 346 7,353 255,578,000 65
05 Aug 2021 0 346 322 326 9,821 336,116,400 104
06 Aug 2021 0 352 304 320 11,833 407,152,400 93
09 Aug 2021 0 348 300 304 10,703 365,821,600 95
13 Aug 2021 0 342 320 320 722 23,581,200 27
16 Aug 2021 0 340 320 324 3,926 126,245,600 19
18 Aug 2021 0 326 302 302 1,425 44,011,200 49
23 Aug 2021 0 330 310 320 166 5,219,800 14
24 Aug 2021 0 340 302 320 15,512 468,485,400 30
25 Aug 2021 0 340 300 306 17,242 517,903,200 104
26 Aug 2021 0 326 300 304 20,679 620,695,400 39
30 Aug 2021 0 326 300 308 17,244 517,395,200 45
01 Sep 2021 0 334 302 318 16,249 529,698,800 114
02 Sep 2021 0 394 322 330 20,383 708,558,000 283
03 Sep 2021 0 380 334 352 19,785 717,795,000 165
07 Sep 2021 0 380 350 374 21,836 823,918,200 179
08 Sep 2021 0 410 364 380 18,110 732,694,000 107
09 Sep 2021 0 450 370 406 17,249 733,350,000 146
10 Sep 2021 0 458 406 430 9,433 428,604,400 240
13 Sep 2021 0 480 428 480 13,482 629,859,200 130
14 Sep 2021 0 500 456 482 11,952 594,055,000 145
16 Sep 2021 0 505 452 452 12,853 632,557,900 107
17 Sep 2021 0 472 422 448 16,827 755,512,200 185
22 Sep 2021 0 440 400 400 21,958 908,011,400 136
23 Sep 2021 0 420 392 392 12,866 534,172,200 87
24 Sep 2021 0 412 392 394 15,256 622,823,400 39
27 Sep 2021 0 414 380 380 12,121 486,769,600 88
28 Sep 2021 0 400 380 382 20,538 780,504,200 37
01 Oct 2021 0 366 322 324 1,661 53,932,400 85
05 Oct 2021 0 362 324 344 21,385 693,175,000 55
06 Oct 2021 0 364 326 328 191 6,424,400 23
11 Oct 2021 0 340 320 324 212 6,894,600 23
12 Oct 2021 0 338 304 322 485 15,139,600 40
13 Oct 2021 0 324 306 320 15,306 474,449,200 25
14 Oct 2021 0 320 300 300 20,114 622,926,000 40
18 Oct 2021 0 318 310 318 20,028 620,871,600 13
21 Oct 2021 0 304 300 300 25,178 755,360,000 28
22 Oct 2021 0 338 300 324 30,903 928,838,800 96
25 Oct 2021 0 350 302 330 36,614 1,110,274,600 165
26 Oct 2021 0 350 308 330 44,046 1,360,716,600 116
29 Oct 2021 0 418 338 412 16,567 669,099,600 424
01 Nov 2021 0 448 412 436 6,466 277,225,200 320
02 Nov 2021 0 456 420 434 1,261 54,411,600 72
05 Nov 2021 0 450 430 444 4,083 182,093,400 49
08 Nov 2021 0 500 430 500 11,694 558,739,800 105
09 Nov 2021 0 550 494 510 11,518 587,156,700 75
10 Nov 2021 0 510 476 510 9,284 466,361,900 79
12 Nov 2021 0 550 490 510 6,718 343,316,500 57
15 Nov 2021 0 550 510 535 603 32,053,000 40
16 Nov 2021 0 585 500 500 265 14,292,000 21
17 Nov 2021 0 545 470 470 1,412 68,983,000 54
18 Nov 2021 0 550 470 490 968 47,631,200 82
22 Nov 2021 0 490 478 478 151 7,235,000 30
26 Nov 2021 0 505 468 468 188 8,813,500 26
01 Dec 2021 0 515 494 494 12 597,900 10
07 Dec 2021 0 496 450 490 10,793 496,563,600 25
08 Dec 2021 0 488 460 486 11,071 509,446,800 21
13 Dec 2021 0 510 460 510 1,227 57,870,900 36
14 Dec 2021 0 535 500 535 268 13,632,000 24
15 Dec 2021 0 540 510 535 173 9,028,000 17
20 Dec 2021 0 540 515 515 40 2,107,500 8
22 Dec 2021 0 585 540 585 121 6,557,500 14
23 Dec 2021 0 610 580 600 572 33,932,000 40
24 Dec 2021 0 610 600 610 234 14,174,000 21
28 Dec 2021 0 635 590 635 122 7,216,500 7
30 Dec 2021 0 620 600 620 166 10,027,000 16
03 Jan 2022 0 620 600 615 93 5,637,500 20
04 Jan 2022 0 615 590 615 100 5,955,500 16
05 Jan 2022 0 0 0 0 0 0 0
06 Jan 2022 0 625 590 625 17 1,038,000 13
07 Jan 2022 0 625 605 625 12 744,500 9
14 Jan 2022 0 760 600 745 4,506 332,115,000 344
17 Jan 2022 0 760 695 695 1,516 105,940,500 91

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 Apr 2021 06 May 2021 Active
Proxy Voting   - 19 May 2020 15 Jun 2020 Active