PT Lini Imaji Kreasi Ekosistem Tbk (IDX:FUTR)
Indonesia · Delayed Price · Currency is IDR 220.00
+20.00 (10.00%)
At close: Sep 1, 2025
IDX:FUTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | -9.91% | 64,849,200 |
| Aug 28, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | 9.90% | 94,914,500 |
| Aug 27, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | - | 9.78% | 44,091,700 |
| Aug 26, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | - | 9.52% | 66,797,800 |
| Aug 25, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | - | - | - |
| Aug 22, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | - | - | - |
| Aug 21, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | - | - | - |
| Aug 20, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | - | - | - |
| Aug 19, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | - | - | - |
| Aug 15, 2025 | 167.00 | 191.00 | 157.00 | 168.00 | - | 6.33% | 918,185,300 |
| Aug 14, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | - | - | - |
| Aug 13, 2025 | 146.00 | 175.00 | 146.00 | 158.00 | - | 12.86% | 886,087,700 |
| Aug 12, 2025 | 147.00 | 157.00 | 132.00 | 140.00 | - | -4.76% | 536,061,300 |
| Aug 11, 2025 | 112.00 | 148.00 | 112.00 | 147.00 | - | 32.43% | 1,346,092,600 |
| 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 |