PT Lini Imaji Kreasi Ekosistem Tbk (IDX:FUTR)
Indonesia · Delayed Price · Currency is IDR 292.00
-28.00 (-8.75%)
Last updated: Mar 2, 2026, 10:35 AM WIB
IDX:FUTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 316.00 | 330.00 | 302.00 | 320.00 | 320.00 | 0.63% | 11,372,600 |
| Feb 26, 2026 | 344.00 | 346.00 | 316.00 | 318.00 | 318.00 | -7.56% | 22,321,000 |
| Feb 25, 2026 | 352.00 | 362.00 | 330.00 | 344.00 | 344.00 | -2.27% | 11,827,700 |
| Feb 24, 2026 | 382.00 | 384.00 | 350.00 | 352.00 | 352.00 | -6.88% | 15,428,700 |
| Feb 23, 2026 | 370.00 | 388.00 | 368.00 | 378.00 | 378.00 | 2.16% | 12,967,900 |
| Feb 20, 2026 | 388.00 | 388.00 | 364.00 | 370.00 | 370.00 | -4.64% | 19,984,600 |
| Feb 19, 2026 | 392.00 | 398.00 | 382.00 | 388.00 | 388.00 | -0.51% | 12,637,600 |
| Feb 18, 2026 | 388.00 | 408.00 | 380.00 | 390.00 | 390.00 | 0.52% | 29,588,100 |
| Feb 13, 2026 | 384.00 | 394.00 | 370.00 | 388.00 | 388.00 | -1.02% | 11,086,200 |
| Feb 12, 2026 | 400.00 | 408.00 | 388.00 | 392.00 | 392.00 | -2.00% | 18,633,200 |
| Feb 11, 2026 | 380.00 | 406.00 | 370.00 | 400.00 | 400.00 | 4.17% | 40,432,900 |
| Feb 10, 2026 | 348.00 | 410.00 | 344.00 | 384.00 | 384.00 | 12.28% | 87,175,000 |
| Feb 9, 2026 | 318.00 | 354.00 | 308.00 | 342.00 | 342.00 | 5.56% | 23,523,800 |
| Feb 6, 2026 | 330.00 | 352.00 | 310.00 | 324.00 | 324.00 | -10.50% | 26,637,500 |
| Feb 5, 2026 | 378.00 | 384.00 | 358.00 | 362.00 | 362.00 | -4.23% | 13,020,300 |
| Feb 4, 2026 | 394.00 | 400.00 | 366.00 | 378.00 | 378.00 | -3.08% | 19,481,700 |
| Feb 3, 2026 | 300.00 | 390.00 | 300.00 | 390.00 | 390.00 | 11.43% | 68,911,300 |
| Feb 2, 2026 | 410.00 | 414.00 | 350.00 | 350.00 | 350.00 | -14.63% | 41,030,200 |
| Jan 30, 2026 | 420.00 | 434.00 | 392.00 | 410.00 | 410.00 | -0.97% | 34,462,700 |
| Jan 29, 2026 | 366.00 | 432.00 | 366.00 | 414.00 | 414.00 | -3.72% | 93,031,400 |
| Jan 28, 2026 | 432.00 | 510.00 | 430.00 | 430.00 | 430.00 | -14.85% | 82,462,400 |
| Jan 27, 2026 | 515.00 | 550.00 | 488.00 | 505.00 | 505.00 | -3.81% | 42,705,500 |
| Jan 26, 2026 | 515.00 | 525.00 | 472.00 | 525.00 | 525.00 | 1.94% | 47,962,900 |
| Jan 23, 2026 | 515.00 | 540.00 | 480.00 | 515.00 | 515.00 | - | 100,268,800 |
| Jan 22, 2026 | 570.00 | 575.00 | 510.00 | 515.00 | 515.00 | -9.65% | 61,884,500 |
| Jan 21, 2026 | 620.00 | 620.00 | 545.00 | 570.00 | 570.00 | -8.06% | 105,295,300 |
| Jan 20, 2026 | 640.00 | 645.00 | 620.00 | 620.00 | 620.00 | -3.13% | 24,261,800 |
| 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 |