PT Lini Imaji Kreasi Ekosistem Tbk (IDX:FUTR)
Indonesia
· Delayed Price · Currency is IDR 500.00
0.00 (0.00%)
Last updated: Sep 26, 2025, 9:00 AM WIB
IDX:FUTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 426.00 | 448.00 | 414.00 | 416.00 | 416.00 | -2.35% | 143,249,500 |
| Sep 17, 2025 | 420.00 | 432.00 | 410.00 | 426.00 | 426.00 | 0.95% | 106,238,000 |
| Sep 16, 2025 | 426.00 | 444.00 | 412.00 | 422.00 | 422.00 | -0.94% | 204,971,400 |
| Sep 15, 2025 | 430.00 | 442.00 | 404.00 | 426.00 | 426.00 | 5.97% | 348,464,200 |
| Sep 12, 2025 | 388.00 | 410.00 | 370.00 | 402.00 | 402.00 | 20.36% | 573,274,500 |
| Sep 11, 2025 | 278.00 | 334.00 | 272.00 | 334.00 | 334.00 | 24.63% | 535,573,800 |
| Sep 10, 2025 | 280.00 | 282.00 | 260.00 | 268.00 | 268.00 | -0.74% | 191,854,400 |
| Sep 9, 2025 | 234.00 | 292.00 | 208.00 | 270.00 | 270.00 | 15.38% | 612,247,200 |
| Sep 8, 2025 | 256.00 | 268.00 | 232.00 | 234.00 | 234.00 | -10.00% | 132,045,200 |
| Sep 4, 2025 | 268.00 | 300.00 | 250.00 | 260.00 | 260.00 | -2.26% | 361,371,700 |
| Sep 3, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 9.92% | 42,963,400 |
| Sep 2, 2025 | 228.00 | 242.00 | 226.00 | 242.00 | 242.00 | 10.00% | 87,787,800 |
| Sep 1, 2025 | 200.00 | 220.00 | 200.00 | 220.00 | 220.00 | 10.00% | 87,030,700 |
| Aug 29, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -9.91% | 64,849,200 |
| Aug 28, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 9.90% | 94,914,500 |
| Aug 27, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 9.78% | 44,091,700 |
| Aug 26, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 9.52% | 66,797,800 |
| Aug 15, 2025 | 167.00 | 191.00 | 157.00 | 168.00 | 168.00 | 6.33% | 918,185,300 |
| Aug 13, 2025 | 146.00 | 175.00 | 146.00 | 158.00 | 158.00 | 12.86% | 886,087,700 |
| Aug 12, 2025 | 147.00 | 157.00 | 132.00 | 140.00 | 140.00 | -4.76% | 536,061,300 |
| Aug 11, 2025 | 112.00 | 148.00 | 112.00 | 147.00 | 147.00 | 32.43% | 1,346,092,000 |
| Aug 8, 2025 | 108.00 | 124.00 | 99.00 | 111.00 | 111.00 | 6.73% | 946,055,000 |
| Aug 7, 2025 | 82.00 | 108.00 | 82.00 | 104.00 | 104.00 | 30.00% | 1,102,849,000 |
| Aug 6, 2025 | 74.00 | 86.00 | 72.00 | 80.00 | 80.00 | 9.59% | 388,297,200 |
| Aug 5, 2025 | 79.00 | 80.00 | 72.00 | 73.00 | 73.00 | -5.19% | 106,359,000 |
| Aug 4, 2025 | 80.00 | 87.00 | 72.00 | 77.00 | 77.00 | -2.53% | 424,678,900 |
| Aug 1, 2025 | 62.00 | 82.00 | 59.00 | 79.00 | 79.00 | 29.51% | 781,201,400 |
| Jul 31, 2025 | 52.00 | 62.00 | 52.00 | 61.00 | 61.00 | 17.31% | 280,761,000 |
| Jul 30, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 24,025,900 |
| Jul 29, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 17,981,400 |
| Jul 28, 2025 | 53.00 | 55.00 | 52.00 | 52.00 | 52.00 | -1.89% | 31,536,200 |
| Jul 25, 2025 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | 1.92% | 34,968,800 |
| Jul 24, 2025 | 54.00 | 54.00 | 50.00 | 52.00 | 52.00 | -3.70% | 143,322,700 |
| Jul 23, 2025 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 16,200,300 |
| Jul 22, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 21,182,100 |
| Jul 21, 2025 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1.85% | 30,691,800 |
| Jul 18, 2025 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -3.57% | 17,584,800 |
| Jul 17, 2025 | 55.00 | 59.00 | 53.00 | 56.00 | 56.00 | 1.82% | 73,858,500 |
| Jul 16, 2025 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 21,143,300 |
| Jul 15, 2025 | 58.00 | 60.00 | 54.00 | 56.00 | 56.00 | -3.45% | 43,535,200 |
| Jul 14, 2025 | 60.00 | 61.00 | 57.00 | 58.00 | 58.00 | -3.33% | 17,207,000 |
| Jul 11, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 7,229,100 |
| Jul 10, 2025 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 1.69% | 28,989,800 |
| Jul 9, 2025 | 59.00 | 67.00 | 55.00 | 59.00 | 59.00 | - | 109,773,100 |
| Jul 8, 2025 | 60.00 | 60.00 | 56.00 | 59.00 | 59.00 | - | 9,969,400 |