PT Lini Imaji Kreasi Ekosistem Tbk (IDX:FUTR)
Indonesia · Delayed Price · Currency is IDR 725.00
-50.00 (-6.45%)
At close: Oct 24, 2025
IDX:FUTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |