PT Lini Imaji Kreasi Ekosistem Tbk (IDX:FUTR)
Indonesia
· Delayed Price · Currency is IDR 620.00
-10.00 (-1.59%)
At close: Dec 5, 2025
IDX:FUTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 635.00 | 640.00 | 615.00 | 620.00 | 620.00 | -1.59% | 45,273,500 |
| Dec 4, 2025 | 665.00 | 670.00 | 630.00 | 630.00 | 630.00 | -4.55% | 57,131,800 |
| Dec 3, 2025 | 670.00 | 675.00 | 650.00 | 660.00 | 660.00 | - | 42,594,800 |
| Dec 2, 2025 | 680.00 | 690.00 | 660.00 | 660.00 | 660.00 | -2.94% | 66,389,700 |
| Dec 1, 2025 | 680.00 | 710.00 | 660.00 | 680.00 | 680.00 | - | 62,305,500 |
| Nov 28, 2025 | 700.00 | 710.00 | 660.00 | 680.00 | 680.00 | -1.45% | 90,535,300 |
| Nov 27, 2025 | 670.00 | 750.00 | 655.00 | 690.00 | 690.00 | 6.98% | 290,080,900 |
| Nov 26, 2025 | 640.00 | 665.00 | 625.00 | 645.00 | 645.00 | 1.57% | 72,414,600 |
| Nov 25, 2025 | 650.00 | 655.00 | 630.00 | 635.00 | 635.00 | -0.78% | 44,730,600 |
| Nov 24, 2025 | 645.00 | 685.00 | 625.00 | 640.00 | 640.00 | 2.40% | 96,078,900 |
| Nov 21, 2025 | 630.00 | 655.00 | 615.00 | 625.00 | 625.00 | - | 51,238,700 |
| Nov 20, 2025 | 605.00 | 695.00 | 590.00 | 625.00 | 625.00 | 3.31% | 163,927,200 |
| Nov 19, 2025 | 625.00 | 635.00 | 600.00 | 605.00 | 605.00 | -0.82% | 32,812,700 |
| Nov 18, 2025 | 655.00 | 680.00 | 600.00 | 610.00 | 610.00 | -6.87% | 78,244,900 |
| Nov 17, 2025 | 700.00 | 705.00 | 655.00 | 655.00 | 655.00 | -7.09% | 88,236,100 |
| Nov 14, 2025 | 720.00 | 750.00 | 700.00 | 705.00 | 705.00 | -1.40% | 64,042,600 |
| Nov 13, 2025 | 710.00 | 740.00 | 710.00 | 715.00 | 715.00 | - | 50,992,500 |
| Nov 12, 2025 | 730.00 | 745.00 | 710.00 | 715.00 | 715.00 | -0.69% | 48,810,000 |
| Nov 11, 2025 | 735.00 | 740.00 | 705.00 | 720.00 | 720.00 | -2.70% | 67,818,000 |
| Nov 10, 2025 | 755.00 | 780.00 | 700.00 | 740.00 | 740.00 | -1.33% | 96,878,800 |
| Nov 7, 2025 | 805.00 | 810.00 | 740.00 | 750.00 | 750.00 | -6.25% | 152,194,900 |
| Nov 6, 2025 | 750.00 | 835.00 | 740.00 | 800.00 | 800.00 | 7.38% | 252,292,100 |
| Nov 5, 2025 | 690.00 | 765.00 | 655.00 | 745.00 | 745.00 | 7.97% | 155,248,900 |
| Nov 4, 2025 | 705.00 | 715.00 | 680.00 | 690.00 | 690.00 | -2.13% | 44,943,600 |
| Nov 3, 2025 | 685.00 | 735.00 | 685.00 | 705.00 | 705.00 | 2.92% | 67,554,400 |
| Oct 31, 2025 | 705.00 | 710.00 | 665.00 | 685.00 | 685.00 | -2.14% | 49,562,000 |
| Oct 30, 2025 | 705.00 | 740.00 | 690.00 | 700.00 | 700.00 | 1.45% | 94,189,000 |
| Oct 29, 2025 | 680.00 | 725.00 | 675.00 | 690.00 | 690.00 | 2.22% | 99,899,600 |
| Oct 28, 2025 | 710.00 | 720.00 | 670.00 | 675.00 | 675.00 | -3.57% | 43,159,000 |
| Oct 27, 2025 | 720.00 | 750.00 | 620.00 | 700.00 | 700.00 | -3.45% | 147,825,400 |
| Oct 24, 2025 | 785.00 | 790.00 | 720.00 | 725.00 | 725.00 | -6.45% | 100,069,500 |
| Oct 23, 2025 | 775.00 | 830.00 | 750.00 | 775.00 | 775.00 | 1.97% | 268,994,600 |
| Oct 22, 2025 | 675.00 | 865.00 | 625.00 | 760.00 | 760.00 | 4.83% | 764,793,100 |
| Oct 21, 2025 | 590.00 | 730.00 | 575.00 | 725.00 | 725.00 | 22.88% | 368,608,600 |
| Oct 20, 2025 | 570.00 | 620.00 | 525.00 | 590.00 | 590.00 | 3.51% | 96,141,400 |
| Oct 17, 2025 | 665.00 | 665.00 | 570.00 | 570.00 | 570.00 | -14.93% | 181,725,600 |
| Oct 16, 2025 | 590.00 | 710.00 | 575.00 | 670.00 | 670.00 | 13.56% | 231,878,200 |
| Oct 15, 2025 | 570.00 | 755.00 | 555.00 | 590.00 | 590.00 | -9.23% | 703,917,800 |
| Oct 14, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -9.72% | 15,053,300 |
| Oct 13, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -9.43% | 49,938,600 |
| Oct 10, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 8.90% | 81,623,100 |
| Oct 9, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 9.77% | 20,443,500 |
| Oct 8, 2025 | 660.00 | 665.00 | 640.00 | 665.00 | 665.00 | 9.92% | 90,101,800 |
| Oct 7, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 10.00% | 56,420,700 |
| Oct 6, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10.00% | 22,187,500 |
| Sep 25, 2025 | 400.00 | 500.00 | 394.00 | 500.00 | 500.00 | 25.00% | 519,553,700 |
| Sep 24, 2025 | 420.00 | 420.00 | 394.00 | 400.00 | 400.00 | -2.44% | 78,726,600 |
| Sep 23, 2025 | 420.00 | 424.00 | 402.00 | 410.00 | 410.00 | -1.44% | 118,182,100 |
| Sep 22, 2025 | 380.00 | 426.00 | 370.00 | 416.00 | 416.00 | 9.47% | 219,988,300 |
| Sep 19, 2025 | 416.00 | 422.00 | 366.00 | 380.00 | 380.00 | -8.65% | 196,779,100 |