PT Lini Imaji Kreasi Ekosistem Tbk (IDX:FUTR)
Indonesia · Delayed Price · Currency is IDR 224.00
+4.00 (1.82%)
At close: Mar 27, 2026
IDX:FUTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 226.00 | 226.00 | 216.00 | 224.00 | - | 1.82% | 2,189,000 |
| Mar 26, 2026 | 234.00 | 236.00 | 220.00 | 220.00 | 220.00 | -4.35% | 5,624,500 |
| Mar 25, 2026 | 220.00 | 246.00 | 216.00 | 230.00 | 230.00 | 4.55% | 13,484,000 |
| Mar 17, 2026 | 218.00 | 228.00 | 212.00 | 220.00 | 220.00 | 2.80% | 11,319,400 |
| Mar 16, 2026 | 212.00 | 226.00 | 199.00 | 214.00 | 214.00 | -0.93% | 14,563,800 |
| Mar 13, 2026 | 220.00 | 250.00 | 210.00 | 216.00 | 216.00 | -3.57% | 23,988,300 |
| Mar 12, 2026 | 234.00 | 238.00 | 220.00 | 224.00 | 224.00 | -5.88% | 17,080,200 |
| Mar 11, 2026 | 246.00 | 290.00 | 236.00 | 238.00 | 238.00 | -3.25% | 61,809,000 |
| Mar 10, 2026 | 254.00 | 264.00 | 236.00 | 246.00 | 246.00 | - | 13,214,400 |
| Mar 9, 2026 | 242.00 | 250.00 | 216.00 | 246.00 | 246.00 | -3.15% | 25,698,100 |
| Mar 6, 2026 | 270.00 | 272.00 | 240.00 | 254.00 | 254.00 | -5.22% | 15,297,700 |
| Mar 5, 2026 | 278.00 | 280.00 | 268.00 | 268.00 | 268.00 | 1.52% | 17,827,400 |
| Mar 4, 2026 | 292.00 | 292.00 | 260.00 | 264.00 | 264.00 | -9.59% | 23,536,500 |
| Mar 3, 2026 | 276.00 | 314.00 | 276.00 | 292.00 | 292.00 | 5.80% | 28,477,800 |
| Mar 2, 2026 | 310.00 | 310.00 | 272.00 | 276.00 | 276.00 | -13.75% | 36,082,400 |
| 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 |