PT Lini Imaji Kreasi Ekosistem Tbk (IDX:FUTR)
Indonesia · Delayed Price · Currency is IDR 111.00
+7.00 (6.73%)
At close: Aug 8, 2025, 3:30 PM WIB
IDX:FUTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 108.00 | 124.00 | 99.00 | 111.00 | - | 6.73% | 946,055,000 |
| Aug 7, 2025 | 82.00 | 108.00 | 82.00 | 104.00 | - | 30.00% | 1,102,849,200 |
| Aug 6, 2025 | 74.00 | 86.00 | 72.00 | 80.00 | - | 9.59% | 388,297,200 |
| Aug 5, 2025 | 79.00 | 80.00 | 72.00 | 73.00 | - | -5.19% | 106,359,000 |
| Aug 4, 2025 | 80.00 | 87.00 | 72.00 | 77.00 | - | -2.53% | 424,678,900 |
| Aug 1, 2025 | 62.00 | 82.00 | 59.00 | 79.00 | - | 29.51% | 781,201,400 |
| Jul 31, 2025 | 52.00 | 62.00 | 52.00 | 61.00 | - | 17.31% | 280,761,000 |
| Jul 30, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | - | -1.89% | 24,025,900 |
| Jul 29, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | - | 1.92% | 17,981,400 |
| Jul 28, 2025 | 53.00 | 55.00 | 52.00 | 52.00 | - | -1.89% | 31,536,200 |
| Jul 25, 2025 | 50.00 | 54.00 | 50.00 | 53.00 | - | 1.92% | 34,968,800 |
| Jul 24, 2025 | 54.00 | 54.00 | 50.00 | 52.00 | - | -3.70% | 143,322,700 |
| Jul 23, 2025 | 54.00 | 55.00 | 52.00 | 54.00 | - | - | 16,200,300 |
| Jul 22, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | - | -1.82% | 21,182,100 |
| Jul 21, 2025 | 55.00 | 57.00 | 53.00 | 55.00 | - | 1.85% | 30,691,800 |
| Jul 18, 2025 | 57.00 | 57.00 | 54.00 | 54.00 | - | -3.57% | 17,584,800 |
| Jul 17, 2025 | 55.00 | 59.00 | 53.00 | 56.00 | - | 1.82% | 73,858,500 |
| Jul 16, 2025 | 56.00 | 57.00 | 54.00 | 55.00 | - | -1.79% | 21,143,300 |
| Jul 15, 2025 | 58.00 | 60.00 | 54.00 | 56.00 | - | -3.45% | 43,535,200 |
| Jul 14, 2025 | 60.00 | 61.00 | 57.00 | 58.00 | - | -3.33% | 17,207,000 |
| Jul 11, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | - | - | 7,229,100 |
| Jul 10, 2025 | 59.00 | 61.00 | 58.00 | 60.00 | - | 1.69% | 28,989,800 |
| Jul 9, 2025 | 59.00 | 67.00 | 55.00 | 59.00 | - | - | 109,773,100 |
| Jul 8, 2025 | 60.00 | 60.00 | 56.00 | 59.00 | - | - | 9,969,400 |
| Jul 7, 2025 | 65.00 | 65.00 | 56.00 | 59.00 | - | -9.23% | 47,177,000 |
| Jul 4, 2025 | 67.00 | 67.00 | 63.00 | 65.00 | - | -1.52% | 15,528,900 |
| Jul 3, 2025 | 70.00 | 70.00 | 65.00 | 66.00 | - | -4.35% | 32,107,800 |
| Jul 2, 2025 | 72.00 | 72.00 | 68.00 | 69.00 | - | -4.17% | 16,694,900 |
| Jul 1, 2025 | 70.00 | 72.00 | 68.00 | 72.00 | - | 4.35% | 23,123,400 |
| Jun 30, 2025 | 70.00 | 76.00 | 66.00 | 69.00 | - | -1.43% | 69,608,600 |
| Jun 26, 2025 | 65.00 | 75.00 | 65.00 | 70.00 | - | 7.69% | 75,885,000 |
| Jun 25, 2025 | 72.00 | 74.00 | 64.00 | 65.00 | - | -8.45% | 61,725,000 |
| Jun 24, 2025 | 51.00 | 77.00 | 51.00 | 71.00 | - | 20.34% | 397,069,400 |
| Jun 23, 2025 | 63.00 | 63.00 | 59.00 | 59.00 | - | -14.49% | 17,587,900 |
| Jun 20, 2025 | 71.00 | 71.00 | 68.00 | 69.00 | - | -1.43% | 2,949,300 |
| Jun 19, 2025 | 73.00 | 74.00 | 70.00 | 70.00 | - | -5.41% | 5,263,800 |
| Jun 18, 2025 | 73.00 | 78.00 | 69.00 | 74.00 | - | 1.37% | 20,371,000 |
| Jun 17, 2025 | 74.00 | 76.00 | 71.00 | 73.00 | - | -1.35% | 3,961,800 |
| Jun 16, 2025 | 76.00 | 77.00 | 71.00 | 74.00 | - | -1.33% | 12,295,700 |
| Jun 13, 2025 | 79.00 | 80.00 | 73.00 | 75.00 | - | -5.06% | 7,471,100 |
| Jun 12, 2025 | 80.00 | 81.00 | 74.00 | 79.00 | - | -2.47% | 19,066,100 |
| Jun 11, 2025 | 79.00 | 81.00 | 77.00 | 81.00 | - | 1.25% | 3,741,800 |
| Jun 10, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | - | - | 3,255,400 |
| Jun 5, 2025 | 79.00 | 80.00 | 78.00 | 80.00 | - | 1.27% | 2,487,100 |
| Jun 4, 2025 | 79.00 | 81.00 | 78.00 | 79.00 | - | - | 1,992,200 |
| Jun 3, 2025 | 79.00 | 80.00 | 77.00 | 79.00 | - | - | 3,262,000 |
| Jun 2, 2025 | 84.00 | 84.00 | 78.00 | 79.00 | - | -4.82% | 6,711,400 |
| May 28, 2025 | 82.00 | 84.00 | 81.00 | 83.00 | - | 1.22% | 2,891,800 |
| May 27, 2025 | 83.00 | 85.00 | 81.00 | 82.00 | - | -1.20% | 4,223,700 |
| May 26, 2025 | 86.00 | 87.00 | 83.00 | 83.00 | - | -3.49% | 3,492,900 |