Fuji Finance Indonesia Tbk.
110 5 4.34%
Vol. 261,198 , Value(T) 3,059,870
Open | 115 | High | 120 | Limit High | 155 |
---|---|---|---|---|---|
Prev | 115 | Low | 110 | Limit Low | 75 |
Last | 110 | Open | 115 |
---|---|---|---|
Change | down5 | High | 120 |
% Change | 4.34% | Low | 110 |
Freq | 80 | Avg | 117.15 |
Volume | 261,198 | Offer | 114 |
Value(T) | 3,059,870 | Bid | 110 |
Limit High | 155 | Year High | 250 |
Limit Low | 75 | Year Low | 92 |
Listed | 11,050,000 | Listing Date | 2019-07-09 |
MKT Cap(M) | 121,550 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
16:00:00 | 110 | down5 | 4.34% | 25 | PD | D | D | KK |
16:00:00 | 110 | down5 | 4.34% | 1 | PD | D | D | KK |
16:00:00 | 110 | down5 | 4.34% | 2 | TF | D | D | KK |
15:28:26 | 111 | down4 | 3.47% | 4 | PD | D | D | EP |
15:28:26 | 111 | down4 | 3.47% | 76 | PD | D | D | YU |
13:42:36 | 111 | down4 | 3.47% | 9 | KK | D | D | YU |
13:30:01 | 111 | down4 | 3.47% | 1 | KK | D | D | PD |
11:52:09 | 110 | down5 | 4.34% | 4 | PD | D | D | YP |
10:41:13 | 110 | down5 | 4.34% | 2 | PD | D | D | AT |
10:17:04 | 110 | down5 | 4.34% | 4 | PD | D | D | CC |
10:04:41 | 110 | down5 | 4.34% | 100 | PD | D | D | KK |
10:01:05 | 110 | down5 | 4.34% | 7 | PD | D | D | YU |
10:01:05 | 110 | down5 | 4.34% | 2 | CC | D | D | YU |
10:01:05 | 110 | down5 | 4.34% | 1 | NI | D | D | YU |
09:46:57 | 115 | 0 | 0% | 19,973 | PD | D | D | AO |
09:46:57 | 115 | 0 | 0% | 27 | PD | D | D | AO |
09:46:22 | 115 | 0 | 0% | 19,973 | PD | D | D | AO |
09:46:22 | 115 | 0 | 0% | 27 | PD | D | D | AO |
09:46:08 | 115 | 0 | 0% | 19,973 | PD | D | D | AO |
09:46:08 | 115 | 0 | 0% | 27 | PD | D | D | AO |
09:45:57 | 115 | 0 | 0% | 19,973 | PD | D | D | AO |
09:45:57 | 115 | 0 | 0% | 27 | PD | D | D | AO |
09:45:47 | 115 | 0 | 0% | 19,973 | PD | D | D | AO |
09:45:47 | 115 | 0 | 0% | 27 | PD | D | D | AO |
09:45:38 | 115 | 0 | 0% | 19,973 | PD | D | D | AO |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2019-12-11 | 110 | down5 | 4.34% | 115 | 120 | 110 | 261,198 |
2019-12-10 | 115 | up5 | 4.54% | 110 | 115 | 101 | 94,043 |
2019-12-09 | 110 | up6 | 5.76% | 104 | 110 | 103 | 283,101 |
2019-12-06 | 104 | up1 | 0.97% | 103 | 105 | 103 | 1,494 |
2019-12-05 | 103 | 0 | 0% | 93 | 105 | 93 | 29,960 |
2019-12-04 | 103 | down3 | 2.83% | 96 | 105 | 96 | 211,258 |
2019-12-03 | 106 | down1 | 0.93% | 97 | 106 | 97 | 7,046 |
2019-12-02 | 107 | up5 | 4.9% | 92 | 107 | 92 | 1,979 |
2019-11-29 | 102 | down1 | 0.97% | 102 | 103 | 102 | 3,203 |
2019-11-28 | 103 | up1 | 0.98% | 92 | 104 | 92 | 1,074 |
2019-11-27 | 102 | down1 | 0.97% | 102 | 103 | 102 | 1,299 |
2019-11-26 | 103 | down1 | 0.96% | 104 | 104 | 102 | 1,691 |
2019-11-25 | 104 | up3 | 2.97% | 100 | 104 | 100 | 3,617 |
2019-11-22 | 101 | down2 | 1.94% | 104 | 104 | 101 | 2,660 |
2019-11-21 | 103 | down1 | 0.96% | 94 | 104 | 94 | 1,245 |
2019-11-20 | 104 | up1 | 0.97% | 102 | 105 | 101 | 11,303 |
2019-11-19 | 103 | down1 | 0.96% | 102 | 106 | 102 | 1,892 |
2019-11-18 | 104 | up1 | 0.97% | 102 | 106 | 102 | 715 |
2019-11-15 | 103 | down2 | 1.9% | 95 | 105 | 95 | 2,076 |
2019-11-14 | 105 | up1 | 0.96% | 102 | 105 | 102 | 3,234 |
2019-11-13 | 104 | down1 | 0.95% | 108 | 108 | 104 | 2,461 |
2019-11-12 | 105 | up2 | 1.94% | 101 | 107 | 101 | 3,107 |
2019-11-11 | 103 | down3 | 2.83% | 102 | 108 | 102 | 1,193 |
2019-11-08 | 106 | 0 | 0% | 104 | 106 | 103 | 2,694 |
2019-11-07 | 106 | up1 | 0.95% | 95 | 106 | 95 | 16,942 |
2019-11-06 | 105 | down2 | 1.86% | 97 | 107 | 97 | 3,635 |
2019-11-05 | 107 | up2 | 1.9% | 99 | 111 | 99 | 11,865 |
2019-11-04 | 105 | down7 | 6.25% | 102 | 110 | 102 | 20,211 |
2019-11-01 | 112 | down1 | 0.88% | 111 | 114 | 109 | 3,310 |
2019-10-31 | 113 | 0 | 0% | 113 | 114 | 110 | 257,598 |