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 Sep 2020
100.00% Scripless = 1,300,000,000.000
Local Percentage
35.62%
Foreign Percentage
64.38%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Oct 2019 0 115 113 115 58,349 665,220,800 46
08 Oct 2019 0 118 114 116 89,314 1,035,513,200 1,078
09 Oct 2019 0 117 114 115 178,660 2,045,585,200 43
10 Oct 2019 0 117 113 114 88,725 1,011,372,200 54
14 Oct 2019 0 131 114 122 83,123 1,026,225,200 4,678
15 Oct 2019 0 124 118 119 12,474 148,753,900 1,717
16 Oct 2019 0 129 115 115 25,732 311,014,300 2,724
17 Oct 2019 0 120 115 117 271,225 3,144,502,600 432
18 Oct 2019 0 120 115 117 1,943 22,646,800 327
21 Oct 2019 0 120 114 117 349 4,021,700 34
22 Oct 2019 0 120 114 117 6,531 76,223,100 879
23 Oct 2019 0 135 115 116 343,255 4,320,862,500 1,635
24 Oct 2019 0 120 113 116 16,719 194,614,800 821
25 Oct 2019 0 117 113 115 77,422 889,779,400 118
28 Oct 2019 0 116 114 114 83,688 962,116,600 66
29 Oct 2019 0 116 113 114 3,935 45,087,800 388
30 Oct 2019 0 116 111 113 5,374 60,431,900 104
31 Oct 2019 0 114 110 113 257,598 2,884,953,700 117
01 Nov 2019 0 114 109 112 3,310 36,619,400 93
04 Nov 2019 0 110 102 105 20,211 211,505,400 227
06 Nov 2019 0 107 97 105 3,635 38,614,800 59
15 Nov 2019 0 105 95 103 2,076 21,468,500 37
18 Nov 2019 0 106 102 104 715 7,394,400 28
19 Nov 2019 0 106 102 103 1,892 19,321,900 19
22 Nov 2019 0 104 101 101 2,660 26,932,700 25
25 Nov 2019 0 104 100 104 3,617 36,919,400 31
26 Nov 2019 0 104 102 103 1,691 17,499,100 22
27 Nov 2019 0 103 102 102 1,299 13,257,800 19
02 Dec 2019 0 107 92 107 1,979 20,713,800 25
03 Dec 2019 0 106 97 106 7,046 72,777,400 28
04 Dec 2019 0 105 96 103 211,258 2,176,207,700 66
05 Dec 2019 0 105 93 103 29,960 303,562,500 68
06 Dec 2019 0 105 103 104 1,494 15,553,700 21
09 Dec 2019 0 110 103 110 283,101 2,941,313,300 88
10 Dec 2019 0 115 101 115 94,043 1,036,863,900 114
12 Dec 2019 0 111 110 110 474 5,214,100 12
13 Dec 2019 0 108 107 107 243 2,600,400 14
17 Dec 2019 0 115 109 115 663 7,243,900 11
20 Dec 2019 0 111 109 110 117 1,286,300 8
30 Dec 2019 0 115 105 110 1,427 16,176,700 23
03 Jan 2020 0 114 105 114 2,506 26,702,000 17
08 Jan 2020 0 112 102 106 3,140 33,084,600 28
13 Jan 2020 0 108 100 108 8,295 87,581,500 51
14 Jan 2020 0 110 105 109 1,356 14,263,300 13
17 Jan 2020 0 108 106 106 201 2,130,800 6
20 Jan 2020 0 110 105 109 158 1,669,900 11
21 Jan 2020 0 108 105 105 451 4,735,800 8
22 Jan 2020 0 107 105 107 1,456 15,390,000 12
23 Jan 2020 0 111 105 111 87 917,400 6
27 Jan 2020 0 117 100 113 92,157 1,020,905,400 66
28 Jan 2020 0 112 105 106 93,573 1,037,872,400 48
29 Jan 2020 0 112 105 111 100,661 1,077,170,200 39
31 Jan 2020 0 111 104 108 141,489 1,485,626,400 307
03 Feb 2020 0 111 103 109 253,891 2,641,637,300 164
04 Feb 2020 0 110 102 105 2,560 26,804,700 44
05 Feb 2020 0 108 104 107 804 8,475,000 19
06 Feb 2020 0 108 103 106 2,328 24,400,900 27
07 Feb 2020 0 105 104 104 1,129 11,747,000 21
12 Feb 2020 0 105 103 105 513 5,318,400 10
17 Feb 2020 0 103 103 103 170 1,751,000 7
19 Feb 2020 0 105 102 105 219 2,260,600 8
25 Feb 2020 0 105 102 105 10,294 108,036,000 19
28 Feb 2020 0 104 99 104 219,790 2,198,370,200 33
02 Mar 2020 0 109 100 109 1,552 15,521,800 6
05 Mar 2020 0 105 101 105 133 1,345,000 9
06 Mar 2020 0 104 101 104 2,021 20,423,400 18
13 Mar 2020 0 104 97 104 2,817 27,656,400 22
16 Mar 2020 0 104 104 104 9 93,600 1
18 Mar 2020 0 97 96 97 2,988 28,870,700 14
23 Mar 2020 0 110 101 105 278 2,991,100 26
03 Apr 2020 0 114 100 100 138 1,509,200 17
07 Apr 2020 0 105 103 105 27 278,500 5
08 Apr 2020 0 98 98 98 325 3,185,000 8
27 Apr 2020 0 103 100 103 1,301 13,010,600 3
28 Apr 2020 0 110 100 104 1,097 10,972,600 11
05 May 2020 0 105 105 105 1 10,500 1
08 May 2020 0 109 100 106 299 3,081,900 22
11 May 2020 0 105 105 105 1 10,500 1
12 May 2020 0 105 104 105 500 5,239,700 4
15 May 2020 0 109 100 104 243 2,431,700 7
29 May 2020 0 110 101 109 1,672 18,138,200 22
03 Jun 2020 0 112 102 107 68 729,200 12
04 Jun 2020 0 112 102 102 176 1,848,600 20
09 Jun 2020 0 110 105 110 764 8,042,900 9
11 Jun 2020 0 108 108 108 5 54,000 2
01 Jul 2020 0 109 109 109 4 43,600 2
10 Jul 2020 0 106 104 106 250,002 2,600,021,200 13
15 Jul 2020 0 108 104 108 108 1,124,400 5
22 Jul 2020 0 107 103 106 100,210 1,032,213,600 17
24 Jul 2020 0 119 107 107 642 6,948,400 21
28 Jul 2020 0 115 106 106 306 3,244,500 16
07 Aug 2020 0 106 105 105 2 21,100 2
10 Aug 2020 0 115 103 107 543 5,601,600 11
13 Aug 2020 0 106 104 104 7 73,000 5
14 Aug 2020 0 106 103 106 18 186,500 3
18 Aug 2020 0 108 106 106 19 201,600 5
19 Aug 2020 0 108 103 106 868 9,033,000 21
24 Aug 2020 0 110 105 108 266 2,919,900 14
26 Aug 2020 0 106 103 106 2,393 24,652,100 17
27 Aug 2020 0 104 103 104 338 3,485,200 12
28 Aug 2020 0 109 103 109 47 489,700 7
07 Sep 2020 0 108 103 107 523 5,407,700 7
22 Sep 2020 0 112 108 111 177 1,950,600 27

Corporate Action

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