PT Lini Imaji Kreasi Ekosistem Tbk (IDX:FUTR)
Indonesia · Delayed Price · Currency is IDR 640.00
+30.00 (4.92%)
At close: Jan 19, 2026
IDX:FUTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 620.00 | 640.00 | 610.00 | 640.00 | 640.00 | 4.92% | 37,172,400 |
| Jan 15, 2026 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | 0.83% | 19,464,700 |
| Jan 14, 2026 | 600.00 | 625.00 | 590.00 | 605.00 | 605.00 | 0.83% | 21,470,900 |
| Jan 13, 2026 | 615.00 | 630.00 | 580.00 | 600.00 | 600.00 | -2.44% | 34,828,000 |
| Jan 12, 2026 | 650.00 | 660.00 | 605.00 | 615.00 | 615.00 | -5.38% | 80,784,400 |
| Jan 9, 2026 | 660.00 | 665.00 | 645.00 | 650.00 | 650.00 | -1.52% | 21,814,800 |
| Jan 8, 2026 | 675.00 | 695.00 | 660.00 | 660.00 | 660.00 | -0.75% | 33,158,700 |
| Jan 7, 2026 | 650.00 | 720.00 | 645.00 | 665.00 | 665.00 | 3.10% | 112,527,600 |
| Jan 6, 2026 | 640.00 | 655.00 | 640.00 | 645.00 | 645.00 | 1.57% | 21,134,900 |
| Jan 5, 2026 | 655.00 | 660.00 | 630.00 | 635.00 | 635.00 | -3.05% | 38,781,100 |
| Jan 2, 2026 | 660.00 | 670.00 | 640.00 | 655.00 | 655.00 | -0.76% | 37,340,400 |
| Dec 30, 2025 | 680.00 | 680.00 | 645.00 | 660.00 | 660.00 | -1.49% | 17,069,000 |
| Dec 29, 2025 | 635.00 | 670.00 | 630.00 | 670.00 | 670.00 | 5.51% | 28,720,700 |
| Dec 24, 2025 | 655.00 | 660.00 | 635.00 | 635.00 | 635.00 | -3.05% | 32,229,300 |
| Dec 23, 2025 | 670.00 | 675.00 | 650.00 | 655.00 | 655.00 | -1.50% | 21,494,800 |
| Dec 22, 2025 | 660.00 | 710.00 | 640.00 | 665.00 | 665.00 | - | 66,351,100 |
| Dec 19, 2025 | 705.00 | 710.00 | 660.00 | 665.00 | 665.00 | -5.67% | 103,187,500 |
| Dec 18, 2025 | 735.00 | 735.00 | 705.00 | 705.00 | 705.00 | -4.08% | 61,427,100 |
| Dec 17, 2025 | 745.00 | 760.00 | 715.00 | 735.00 | 735.00 | -2.00% | 63,822,300 |
| Dec 16, 2025 | 790.00 | 815.00 | 730.00 | 750.00 | 750.00 | -2.60% | 149,949,500 |
| Dec 15, 2025 | 715.00 | 835.00 | 715.00 | 770.00 | 770.00 | 8.45% | 398,826,700 |
| Dec 12, 2025 | 770.00 | 770.00 | 700.00 | 710.00 | 710.00 | -4.05% | 74,056,900 |
| Dec 11, 2025 | 780.00 | 820.00 | 720.00 | 740.00 | 740.00 | -1.99% | 325,431,200 |
| Dec 10, 2025 | 720.00 | 770.00 | 680.00 | 755.00 | 755.00 | 5.59% | 215,815,600 |
| Dec 9, 2025 | 710.00 | 740.00 | 695.00 | 715.00 | 715.00 | 2.14% | 159,120,000 |
| Dec 8, 2025 | 625.00 | 730.00 | 620.00 | 700.00 | 700.00 | 12.90% | 207,823,000 |
| 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 |